2,760$
7,81%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,58 | 2,80 | 2,55 | 2,76 | 7,81% | 375.107,00 |
| 14.10.2025 | 2,45 | 2,63 | 2,39 | 2,56 | 3,64% | 247.846,00 |
| 13.10.2025 | 2,46 | 2,59 | 2,38 | 2,47 | -1,20% | 517.127,00 |
| 10.10.2025 | 2,40 | 2,50 | 2,33 | 2,50 | 3,52% | 392.172,00 |
| 09.10.2025 | 2,45 | 2,49 | 2,29 | 2,42 | -1,02% | 357.408,00 |
| 08.10.2025 | 2,44 | 2,47 | 2,38 | 2,44 | 0,83% | 151.663,00 |
| 07.10.2025 | 2,50 | 2,50 | 2,31 | 2,42 | -3,20% | 267.411,00 |
| 06.10.2025 | 2,30 | 2,53 | 2,30 | 2,50 | 3,73% | 423.532,00 |
| 02.10.2025 | 2,55 | 2,55 | 2,29 | 2,41 | -4,74% | 314.158,00 |
| 01.10.2025 | 2,23 | 2,54 | 2,22 | 2,53 | 13,45% | 436.095,00 |
| 30.09.2025 | 2,34 | 2,58 | 2,20 | 2,23 | -4,70% | 998.358,00 |
| 29.09.2025 | 2,56 | 2,58 | 2,31 | 2,34 | -7,87% | 1.757.767,00 |
| 26.09.2025 | 2,52 | 2,58 | 2,45 | 2,54 | 0,79% | 217.970,00 |
| 25.09.2025 | 2,57 | 2,58 | 2,43 | 2,52 | -1,56% | 295.726,00 |
| 24.09.2025 | 2,40 | 2,64 | 2,38 | 2,56 | 6,67% | 675.621,00 |
| 23.09.2025 | 2,41 | 2,48 | 2,35 | 2,40 | 1,27% | 382.246,00 |
| 22.09.2025 | 2,17 | 2,39 | 2,12 | 2,37 | 7,73% | 271.262,00 |
| 19.09.2025 | 2,16 | 2,20 | 2,10 | 2,20 | 1,85% | 295.001,00 |
| 18.09.2025 | 2,09 | 2,20 | 2,07 | 2,16 | 2,86% | 139.676,00 |
| 17.09.2025 | 2,04 | 2,16 | 2,04 | 2,10 | 2,44% | 133.888,00 |
| 16.09.2025 | 2,10 | 2,12 | 2,03 | 2,05 | -0,97% | 106.651,00 |
| 15.09.2025 | 2,12 | 2,13 | 2,05 | 2,07 | -2,36% | 148.838,00 |
| 12.09.2025 | 2,22 | 2,23 | 2,12 | 2,12 | -4,50% | 57.987,00 |
| 11.09.2025 | 2,20 | 2,24 | 2,17 | 2,22 | 1,37% | 48.773,00 |
| 10.09.2025 | 2,11 | 2,19 | 2,08 | 2,19 | 3,30% | 70.895,00 |
| 09.09.2025 | 2,11 | 2,18 | 2,09 | 2,12 | 0,00% | 84.085,00 |
| 08.09.2025 | 2,27 | 2,28 | 2,09 | 2,12 | -6,19% | 218.874,00 |
| 05.09.2025 | 2,23 | 2,30 | 2,19 | 2,26 | 1,80% | 226.833,00 |
| 04.09.2025 | 2,26 | 2,30 | 2,21 | 2,22 | -1,33% | 71.095,00 |
| 03.09.2025 | 2,32 | 2,35 | 2,21 | 2,25 | -2,60% | 146.501,00 |
| 02.09.2025 | 2,33 | 2,35 | 2,31 | 2,31 | -1,70% | 57.666,00 |
| 29.08.2025 | 2,34 | 2,37 | 2,32 | 2,35 | 0,86% | 98.225,00 |
| 28.08.2025 | 2,33 | 2,40 | 2,28 | 2,33 | 0,87% | 120.946,00 |
| 27.08.2025 | 2,36 | 2,42 | 2,29 | 2,31 | -2,53% | 102.454,00 |
| 26.08.2025 | 2,36 | 2,46 | 2,36 | 2,37 | 0,00% | 168.629,00 |
| 25.08.2025 | 2,31 | 2,45 | 2,26 | 2,37 | 3,49% | 131.767,00 |
| 22.08.2025 | 2,29 | 2,39 | 2,27 | 2,29 | 0,44% | 168.528,00 |
| 21.08.2025 | 2,25 | 2,30 | 2,25 | 2,28 | -0,44% | 31.410,00 |
| 20.08.2025 | 2,34 | 2,34 | 2,25 | 2,29 | 1,78% | 77.944,00 |
| 19.08.2025 | 2,30 | 2,34 | 2,23 | 2,25 | -1,75% | 109.018,00 |
| 18.08.2025 | 2,35 | 2,35 | 2,28 | 2,29 | -0,87% | 139.880,00 |
| 15.08.2025 | 2,34 | 2,39 | 2,26 | 2,31 | -0,86% | 149.268,00 |
| 14.08.2025 | 2,36 | 2,40 | 2,31 | 2,33 | -2,51% | 98.564,00 |
| 13.08.2025 | 2,35 | 2,41 | 2,32 | 2,39 | 0,00% | 120.072,00 |
| 12.08.2025 | 2,30 | 2,45 | 2,28 | 2,39 | 5,05% | 185.330,00 |
| 11.08.2025 | 2,20 | 2,33 | 2,18 | 2,28 | 2,94% | 148.083,00 |
| 08.08.2025 | 2,22 | 2,37 | 2,19 | 2,21 | -2,21% | 154.943,00 |
| 07.08.2025 | 2,37 | 2,50 | 2,26 | 2,26 | -4,24% | 164.671,00 |
| 06.08.2025 | 2,36 | 2,39 | 2,30 | 2,36 | 0,85% | 79.956,00 |
| 05.08.2025 | 2,23 | 2,38 | 2,23 | 2,34 | 3,54% | 98.993,00 |
| 04.08.2025 | 2,26 | 2,29 | 2,23 | 2,26 | -0,44% | 74.797,00 |
| 01.08.2025 | 2,34 | 2,38 | 2,23 | 2,27 | -4,62% | 176.433,00 |
| 31.07.2025 | 2,34 | 2,47 | 2,34 | 2,38 | 0,85% | 117.332,00 |
| 30.07.2025 | 2,44 | 2,52 | 2,34 | 2,36 | -4,07% | 114.945,00 |
| 29.07.2025 | 2,50 | 2,52 | 2,43 | 2,46 | -1,60% | 103.186,00 |
| 28.07.2025 | 2,51 | 2,55 | 2,46 | 2,50 | -0,40% | 104.715,00 |
| 25.07.2025 | 2,60 | 2,60 | 2,49 | 2,51 | -2,33% | 117.104,00 |
| 24.07.2025 | 2,50 | 2,63 | 2,47 | 2,57 | 2,80% | 267.978,00 |
| 23.07.2025 | 2,50 | 2,61 | 2,48 | 2,50 | -1,57% | 225.825,00 |
| 22.07.2025 | 2,54 | 2,63 | 2,50 | 2,54 | 0,00% | 180.660,00 |
| 21.07.2025 | 2,51 | 2,65 | 2,51 | 2,54 | 0,79% | 174.756,00 |
| 18.07.2025 | 2,53 | 2,58 | 2,49 | 2,52 | 0,80% | 145.816,00 |
| 17.07.2025 | 2,40 | 2,54 | 2,40 | 2,50 | 2,88% | 96.369,00 |
| 16.07.2025 | 2,49 | 2,51 | 2,40 | 2,43 | -0,82% | 146.710,00 |
| 15.07.2025 | 2,45 | 2,52 | 2,45 | 2,45 | -0,81% | 115.289,00 |
| 14.07.2025 | 2,52 | 2,55 | 2,44 | 2,47 | -1,59% | 123.753,00 |
| 11.07.2025 | 2,53 | 2,58 | 2,50 | 2,51 | -1,18% | 126.648,00 |
| 10.07.2025 | 2,57 | 2,59 | 2,52 | 2,54 | -1,93% | 83.964,00 |
| 09.07.2025 | 2,57 | 2,63 | 2,56 | 2,59 | 0,39% | 73.576,00 |
| 08.07.2025 | 2,57 | 2,65 | 2,54 | 2,58 | 1,57% | 176.841,00 |
| 07.07.2025 | 2,67 | 2,70 | 2,54 | 2,54 | -4,87% | 121.872,00 |
| 03.07.2025 | 2,59 | 2,71 | 2,59 | 2,67 | 3,09% | 217.679,00 |
| 02.07.2025 | 2,47 | 2,62 | 2,47 | 2,59 | 4,44% | 176.316,00 |
| 01.07.2025 | 2,40 | 2,62 | 2,32 | 2,48 | 2,27% | 314.885,00 |
| 30.06.2025 | 2,55 | 2,70 | 2,43 | 2,43 | -3,77% | 446.449,00 |
| 27.06.2025 | 2,59 | 2,60 | 2,45 | 2,52 | -3,45% | 2.120.318,00 |
| 26.06.2025 | 2,66 | 2,75 | 2,53 | 2,61 | -1,88% | 211.464,00 |
| 25.06.2025 | 2,74 | 2,78 | 2,66 | 2,66 | -2,74% | 67.047,00 |
| 24.06.2025 | 2,76 | 2,83 | 2,65 | 2,74 | -2,32% | 273.823,00 |
| 23.06.2025 | 3,10 | 3,18 | 2,80 | 2,80 | -11,39% | 329.585,00 |
| 20.06.2025 | 3,20 | 3,25 | 3,13 | 3,16 | -3,66% | 112.766,00 |
| 18.06.2025 | 3,21 | 3,40 | 3,21 | 3,28 | 1,55% | 104.414,00 |
| 17.06.2025 | 3,20 | 3,32 | 3,10 | 3,23 | 0,62% | 197.043,00 |
| 16.06.2025 | 3,11 | 3,30 | 3,11 | 3,21 | 3,55% | 139.543,00 |
| 13.06.2025 | 3,13 | 3,25 | 3,10 | 3,10 | -0,96% | 133.909,00 |
| 12.06.2025 | 3,08 | 3,19 | 3,03 | 3,13 | 1,29% | 72.101,00 |
| 11.06.2025 | 3,20 | 3,20 | 3,00 | 3,09 | -2,52% | 124.538,00 |
| 10.06.2025 | 3,17 | 3,38 | 3,12 | 3,17 | -0,31% | 158.743,00 |
| 09.06.2025 | 3,20 | 3,28 | 3,17 | 3,18 | -0,93% | 64.601,00 |
| 06.06.2025 | 3,13 | 3,29 | 3,13 | 3,21 | 2,56% | 193.189,00 |
| 05.06.2025 | 3,11 | 3,18 | 3,06 | 3,13 | 0,16% | 101.475,00 |
| 04.06.2025 | 3,24 | 3,27 | 3,10 | 3,13 | -4,14% | 200.652,00 |
| 03.06.2025 | 3,38 | 3,44 | 3,20 | 3,26 | -3,55% | 244.595,00 |
| 02.06.2025 | 3,55 | 3,70 | 3,35 | 3,38 | -4,65% | 229.965,00 |
| 30.05.2025 | 3,66 | 3,68 | 3,29 | 3,55 | -4,19% | 284.183,00 |
| 29.05.2025 | 3,80 | 4,08 | 3,62 | 3,70 | -2,63% | 517.675,00 |
| 28.05.2025 | 3,28 | 4,08 | 3,03 | 3,80 | 21,41% | 1.203.479,00 |
| 27.05.2025 | 2,80 | 3,38 | 2,80 | 3,13 | 15,29% | 796.977,00 |
| 23.05.2025 | 2,47 | 2,95 | 2,47 | 2,72 | 8,60% | 710.237,00 |
| 22.05.2025 | 2,50 | 2,61 | 2,45 | 2,50 | 0,00% | 589.343,00 |