2,275$
2,06%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,18 | 2,29 | 2,14 | 2,28 | 2,70% | 39.595,00 |
| 28.05.2026 | 2,14 | 2,23 | 2,14 | 2,22 | 3,26% | 102.101,00 |
| 27.05.2026 | 2,17 | 2,21 | 2,13 | 2,15 | -0,46% | 189.762,00 |
| 26.05.2026 | 2,18 | 2,21 | 2,10 | 2,16 | 0,00% | 322.453,00 |
| 22.05.2026 | 2,06 | 2,24 | 2,04 | 2,16 | 7,46% | 537.088,00 |
| 21.05.2026 | 2,01 | 2,04 | 1,94 | 2,01 | 2,03% | 207.652,00 |
| 20.05.2026 | 2,06 | 2,09 | 1,96 | 1,97 | -4,37% | 170.783,00 |
| 19.05.2026 | 2,03 | 2,11 | 1,99 | 2,06 | 4,04% | 270.181,00 |
| 18.05.2026 | 1,92 | 2,06 | 1,92 | 1,98 | 2,06% | 223.093,00 |
| 15.05.2026 | 1,98 | 1,99 | 1,88 | 1,94 | -3,48% | 387.994,00 |
| 14.05.2026 | 2,02 | 2,14 | 1,95 | 2,01 | -0,99% | 284.171,00 |
| 13.05.2026 | 2,10 | 2,19 | 1,87 | 2,03 | -2,40% | 442.407,00 |
| 12.05.2026 | 2,16 | 2,22 | 2,08 | 2,08 | -5,02% | 177.007,00 |
| 11.05.2026 | 2,20 | 2,34 | 2,09 | 2,19 | -3,52% | 411.923,00 |
| 08.05.2026 | 2,32 | 2,36 | 2,26 | 2,27 | -2,99% | 101.178,00 |
| 07.05.2026 | 2,25 | 2,35 | 2,21 | 2,34 | 3,08% | 140.185,00 |
| 06.05.2026 | 2,26 | 2,32 | 2,20 | 2,27 | 0,44% | 132.759,00 |
| 05.05.2026 | 2,22 | 2,32 | 2,20 | 2,26 | 3,91% | 143.053,00 |
| 04.05.2026 | 2,19 | 2,28 | 2,17 | 2,18 | -1,14% | 173.816,00 |
| 01.05.2026 | 2,18 | 2,26 | 2,17 | 2,20 | 1,85% | 114.028,00 |
| 30.04.2026 | 2,13 | 2,22 | 2,06 | 2,16 | 3,85% | 124.630,00 |
| 29.04.2026 | 2,15 | 2,19 | 2,08 | 2,08 | -4,15% | 158.266,00 |
| 28.04.2026 | 2,21 | 2,28 | 2,12 | 2,17 | -1,36% | 184.024,00 |
| 27.04.2026 | 2,35 | 2,37 | 2,18 | 2,20 | -5,98% | 130.257,00 |
| 24.04.2026 | 2,44 | 2,44 | 2,34 | 2,34 | -5,07% | 113.657,00 |
| 23.04.2026 | 2,49 | 2,49 | 2,42 | 2,47 | -0,60% | 107.470,00 |
| 22.04.2026 | 2,51 | 2,59 | 2,46 | 2,48 | -0,40% | 112.063,00 |
| 21.04.2026 | 2,60 | 2,68 | 2,48 | 2,49 | -3,86% | 145.244,00 |
| 20.04.2026 | 2,58 | 2,69 | 2,57 | 2,59 | 1,17% | 161.605,00 |
| 17.04.2026 | 2,54 | 2,58 | 2,50 | 2,56 | 2,40% | 144.164,00 |
| 16.04.2026 | 2,47 | 2,58 | 2,47 | 2,50 | 1,63% | 134.056,00 |
| 15.04.2026 | 2,41 | 2,51 | 2,40 | 2,46 | 1,65% | 61.697,00 |
| 14.04.2026 | 2,45 | 2,45 | 2,36 | 2,42 | -1,22% | 213.103,00 |
| 13.04.2026 | 2,43 | 2,49 | 2,42 | 2,45 | 0,41% | 76.689,00 |
| 10.04.2026 | 2,51 | 2,54 | 2,41 | 2,44 | -1,21% | 150.145,00 |
| 09.04.2026 | 2,48 | 2,52 | 2,43 | 2,47 | -0,40% | 91.521,00 |
| 08.04.2026 | 2,49 | 2,52 | 2,45 | 2,48 | 1,64% | 130.713,00 |
| 07.04.2026 | 2,46 | 2,51 | 2,40 | 2,44 | -0,81% | 174.100,00 |
| 06.04.2026 | 2,42 | 2,54 | 2,42 | 2,46 | 2,93% | 102.636,00 |
| 02.04.2026 | 2,40 | 2,46 | 2,39 | 2,39 | -2,05% | 192.530,00 |
| 01.04.2026 | 2,50 | 2,50 | 2,39 | 2,44 | -3,17% | 168.891,00 |
| 31.03.2026 | 2,30 | 2,52 | 2,30 | 2,52 | 9,57% | 606.606,00 |
| 30.03.2026 | 2,26 | 2,40 | 2,22 | 2,30 | 3,14% | 428.030,00 |
| 27.03.2026 | 2,20 | 2,26 | 2,20 | 2,23 | -0,45% | 140.992,00 |
| 26.03.2026 | 2,24 | 2,33 | 2,23 | 2,24 | -1,75% | 124.320,00 |
| 25.03.2026 | 2,22 | 2,29 | 2,19 | 2,28 | 3,17% | 141.406,00 |
| 24.03.2026 | 2,05 | 2,28 | 2,05 | 2,21 | 6,25% | 243.797,00 |
| 23.03.2026 | 2,19 | 2,19 | 2,05 | 2,08 | 0,97% | 285.071,00 |
| 20.03.2026 | 2,32 | 2,37 | 2,03 | 2,06 | -11,21% | 502.790,00 |
| 19.03.2026 | 2,36 | 2,45 | 2,32 | 2,32 | -2,32% | 145.645,00 |
| 18.03.2026 | 2,41 | 2,49 | 2,35 | 2,38 | -2,66% | 197.334,00 |
| 17.03.2026 | 2,73 | 2,75 | 2,44 | 2,44 | -10,62% | 481.807,00 |
| 16.03.2026 | 2,28 | 2,85 | 2,21 | 2,73 | 27,57% | 1.221.227,00 |
| 13.03.2026 | 2,08 | 2,18 | 2,02 | 2,14 | 4,39% | 381.476,00 |
| 12.03.2026 | 2,08 | 2,11 | 2,05 | 2,05 | -2,38% | 141.223,00 |
| 11.03.2026 | 2,11 | 2,20 | 2,10 | 2,10 | -0,94% | 129.811,00 |
| 10.03.2026 | 2,10 | 2,19 | 2,09 | 2,12 | 0,00% | 112.168,00 |
| 09.03.2026 | 2,09 | 2,17 | 2,08 | 2,12 | 0,00% | 158.348,00 |
| 06.03.2026 | 2,12 | 2,19 | 2,06 | 2,12 | -0,47% | 122.602,00 |
| 05.03.2026 | 2,07 | 2,15 | 2,04 | 2,13 | 2,90% | 269.001,00 |
| 04.03.2026 | 2,06 | 2,15 | 2,06 | 2,07 | 0,49% | 74.905,00 |
| 03.03.2026 | 2,10 | 2,26 | 2,05 | 2,06 | -4,63% | 303.424,00 |
| 02.03.2026 | 2,09 | 2,23 | 2,09 | 2,16 | 3,35% | 116.058,00 |
| 27.02.2026 | 2,19 | 2,20 | 2,08 | 2,09 | -6,28% | 161.124,00 |
| 26.02.2026 | 2,03 | 2,23 | 1,99 | 2,23 | 10,40% | 310.258,00 |
| 25.02.2026 | 2,03 | 2,08 | 2,00 | 2,02 | 0,00% | 182.146,00 |
| 24.02.2026 | 2,08 | 2,10 | 2,01 | 2,02 | -1,46% | 201.323,00 |
| 23.02.2026 | 2,07 | 2,09 | 2,01 | 2,05 | -2,38% | 354.429,00 |
| 20.02.2026 | 2,13 | 2,19 | 2,10 | 2,10 | -1,87% | 96.915,00 |
| 19.02.2026 | 2,14 | 2,22 | 2,11 | 2,14 | -0,93% | 114.120,00 |
| 18.02.2026 | 2,13 | 2,22 | 2,10 | 2,16 | 1,89% | 161.426,00 |
| 17.02.2026 | 2,26 | 2,27 | 2,11 | 2,12 | -6,61% | 166.485,00 |
| 13.02.2026 | 2,25 | 2,39 | 2,22 | 2,27 | 0,89% | 279.379,00 |
| 12.02.2026 | 2,41 | 2,41 | 2,23 | 2,25 | -5,06% | 233.566,00 |
| 11.02.2026 | 2,41 | 2,54 | 2,35 | 2,37 | 1,28% | 211.330,00 |
| 10.02.2026 | 2,37 | 2,45 | 2,33 | 2,34 | -2,90% | 101.134,00 |
| 09.02.2026 | 2,44 | 2,44 | 2,32 | 2,41 | 0,00% | 129.775,00 |
| 06.02.2026 | 2,17 | 2,42 | 2,17 | 2,41 | 11,57% | 182.377,00 |
| 05.02.2026 | 2,22 | 2,22 | 2,08 | 2,16 | -3,14% | 235.562,00 |
| 04.02.2026 | 2,28 | 2,28 | 2,20 | 2,23 | -1,33% | 114.115,00 |
| 03.02.2026 | 2,37 | 2,38 | 2,21 | 2,26 | -4,24% | 295.060,00 |
| 02.02.2026 | 2,32 | 2,36 | 2,22 | 2,36 | 2,16% | 165.581,00 |
| 30.01.2026 | 2,50 | 2,58 | 2,28 | 2,31 | -8,70% | 357.009,00 |
| 29.01.2026 | 2,51 | 2,53 | 2,38 | 2,53 | 1,20% | 230.365,00 |
| 28.01.2026 | 2,33 | 2,60 | 2,33 | 2,50 | 7,76% | 282.332,00 |
| 27.01.2026 | 2,39 | 2,46 | 2,28 | 2,32 | -3,33% | 290.037,00 |
| 26.01.2026 | 2,66 | 2,67 | 2,35 | 2,40 | -9,60% | 405.050,00 |
| 23.01.2026 | 2,60 | 2,78 | 2,60 | 2,66 | 1,72% | 223.767,00 |
| 22.01.2026 | 2,58 | 2,72 | 2,58 | 2,61 | 0,77% | 171.769,00 |
| 21.01.2026 | 2,53 | 2,68 | 2,50 | 2,59 | 2,37% | 168.759,00 |
| 20.01.2026 | 2,58 | 2,61 | 2,49 | 2,53 | -4,53% | 220.892,00 |
| 16.01.2026 | 2,59 | 2,67 | 2,52 | 2,65 | 3,11% | 137.699,00 |
| 15.01.2026 | 2,52 | 2,71 | 2,49 | 2,57 | 1,98% | 199.046,00 |
| 14.01.2026 | 2,57 | 2,59 | 2,50 | 2,52 | 0,40% | 104.193,00 |
| 13.01.2026 | 2,54 | 2,61 | 2,50 | 2,51 | -1,18% | 133.226,00 |
| 12.01.2026 | 2,53 | 2,65 | 2,50 | 2,54 | -0,39% | 116.286,00 |
| 09.01.2026 | 2,45 | 2,55 | 2,39 | 2,55 | 6,25% | 221.781,00 |
| 08.01.2026 | 2,18 | 2,56 | 2,18 | 2,40 | 11,63% | 774.371,00 |
| 07.01.2026 | 2,18 | 2,24 | 2,12 | 2,15 | -1,38% | 394.699,00 |
| 06.01.2026 | 2,27 | 2,33 | 2,17 | 2,18 | -4,39% | 270.957,00 |