2,590$
4,44%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 2,47 | 2,53 | 2,46 | 2,50 | 3,73% | 118.025,00 |
| 20.05.2025 | 2,58 | 2,63 | 2,41 | 2,41 | -6,95% | 174.939,00 |
| 19.05.2025 | 2,46 | 2,67 | 2,44 | 2,59 | 5,71% | 223.190,00 |
| 16.05.2025 | 2,26 | 2,49 | 2,24 | 2,45 | 10,36% | 184.485,00 |
| 15.05.2025 | 2,25 | 2,39 | 2,22 | 2,22 | -1,33% | 130.237,00 |
| 14.05.2025 | 2,11 | 2,28 | 2,11 | 2,25 | 6,64% | 113.701,00 |
| 13.05.2025 | 2,11 | 2,20 | 2,06 | 2,11 | 0,00% | 119.140,00 |
| 12.05.2025 | 2,35 | 2,35 | 2,10 | 2,11 | -4,09% | 126.762,00 |
| 09.05.2025 | 2,28 | 2,47 | 2,20 | 2,20 | -8,71% | 199.373,00 |
| 08.05.2025 | 2,41 | 2,54 | 2,37 | 2,41 | 2,55% | 294.568,00 |
| 07.05.2025 | 2,02 | 2,38 | 2,01 | 2,35 | 18,69% | 331.116,00 |
| 06.05.2025 | 1,97 | 2,01 | 1,90 | 1,98 | 0,51% | 78.847,00 |
| 05.05.2025 | 1,84 | 2,05 | 1,80 | 1,97 | 8,24% | 243.351,00 |
| 02.05.2025 | 1,78 | 1,84 | 1,73 | 1,82 | 2,82% | 94.264,00 |
| 01.05.2025 | 1,73 | 1,80 | 1,69 | 1,77 | 2,31% | 72.309,00 |
| 30.04.2025 | 1,72 | 1,82 | 1,65 | 1,73 | -1,14% | 143.851,00 |
| 29.04.2025 | 1,71 | 1,85 | 1,71 | 1,75 | 1,16% | 144.313,00 |
| 28.04.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -0,57% | 128.809,00 |
| 25.04.2025 | 1,49 | 1,75 | 1,49 | 1,74 | 16,78% | 236.237,00 |
| 24.04.2025 | 1,40 | 1,52 | 1,39 | 1,49 | 6,81% | 163.715,00 |
| 23.04.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 5,68% | 73.623,00 |
| 22.04.2025 | 1,33 | 1,35 | 1,31 | 1,32 | 0,00% | 59.020,00 |
| 21.04.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -5,04% | 50.065,00 |
| 17.04.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 1,46% | 34.211,00 |
| 16.04.2025 | 1,34 | 1,42 | 1,34 | 1,37 | 1,48% | 47.341,00 |
| 15.04.2025 | 1,30 | 1,38 | 1,30 | 1,35 | 3,85% | 61.182,00 |
| 14.04.2025 | 1,36 | 1,39 | 1,26 | 1,30 | -4,41% | 117.132,00 |
| 11.04.2025 | 1,35 | 1,37 | 1,34 | 1,36 | -0,73% | 54.264,00 |
| 10.04.2025 | 1,45 | 1,47 | 1,37 | 1,37 | -5,52% | 61.929,00 |
| 09.04.2025 | 1,35 | 1,49 | 1,26 | 1,45 | 6,77% | 63.762,00 |
| 08.04.2025 | 1,43 | 1,45 | 1,35 | 1,36 | -1,95% | 116.896,00 |
| 07.04.2025 | 1,39 | 1,43 | 1,34 | 1,39 | -5,14% | 52.286,00 |
| 04.04.2025 | 1,47 | 1,51 | 1,26 | 1,46 | -0,68% | 110.200,00 |
| 03.04.2025 | 1,60 | 1,64 | 1,46 | 1,47 | -9,26% | 155.497,00 |
| 02.04.2025 | 1,65 | 1,70 | 1,61 | 1,62 | -4,71% | 156.487,00 |
| 01.04.2025 | 1,86 | 1,86 | 1,68 | 1,70 | -8,11% | 137.970,00 |
| 31.03.2025 | 1,91 | 1,94 | 1,74 | 1,85 | -3,65% | 260.224,00 |
| 28.03.2025 | 1,92 | 1,98 | 1,91 | 1,92 | 0,00% | 1.009.062,00 |
| 27.03.2025 | 1,96 | 1,97 | 1,92 | 1,92 | -2,04% | 186.823,00 |
| 26.03.2025 | 1,96 | 2,02 | 1,95 | 1,96 | 0,00% | 151.758,00 |
| 25.03.2025 | 1,96 | 2,02 | 1,96 | 1,96 | -2,00% | 203.660,00 |
| 24.03.2025 | 1,97 | 2,04 | 1,91 | 2,00 | 5,26% | 297.378,00 |
| 21.03.2025 | 1,97 | 1,97 | 1,87 | 1,90 | -3,55% | 146.086,00 |
| 20.03.2025 | 2,00 | 2,06 | 1,97 | 1,97 | -2,48% | 110.904,00 |
| 19.03.2025 | 1,96 | 2,04 | 1,96 | 2,02 | 1,51% | 60.221,00 |
| 18.03.2025 | 2,15 | 2,15 | 1,95 | 1,99 | -4,78% | 169.436,00 |
| 17.03.2025 | 1,93 | 2,16 | 1,93 | 2,09 | 10,29% | 181.278,00 |
| 14.03.2025 | 2,03 | 2,14 | 1,89 | 1,90 | -12,67% | 387.828,00 |
| 13.03.2025 | 2,32 | 2,37 | 2,17 | 2,17 | -7,26% | 180.960,00 |
| 12.03.2025 | 2,34 | 2,40 | 2,25 | 2,34 | 3,08% | 157.371,00 |
| 11.03.2025 | 2,31 | 2,35 | 2,27 | 2,27 | -0,44% | 36.699,00 |
| 10.03.2025 | 2,32 | 2,37 | 2,25 | 2,28 | -2,98% | 83.722,00 |
| 07.03.2025 | 2,35 | 2,42 | 2,30 | 2,35 | 1,29% | 173.802,00 |
| 06.03.2025 | 2,38 | 2,44 | 2,31 | 2,32 | -1,69% | 51.662,00 |
| 05.03.2025 | 2,40 | 2,40 | 2,30 | 2,36 | -0,42% | 128.493,00 |
| 04.03.2025 | 2,41 | 2,46 | 2,27 | 2,37 | -1,86% | 215.094,00 |
| 03.03.2025 | 2,54 | 2,70 | 2,38 | 2,42 | -3,78% | 164.037,00 |
| 28.02.2025 | 2,55 | 2,60 | 2,46 | 2,51 | -1,57% | 211.244,00 |
| 27.02.2025 | 2,74 | 2,75 | 2,52 | 2,55 | -6,59% | 172.543,00 |
| 26.02.2025 | 2,91 | 2,94 | 2,72 | 2,73 | -5,70% | 164.709,00 |
| 25.02.2025 | 2,92 | 2,92 | 2,85 | 2,90 | -0,17% | 56.085,00 |
| 24.02.2025 | 2,98 | 3,07 | 2,87 | 2,90 | -0,68% | 240.742,00 |
| 21.02.2025 | 3,06 | 3,08 | 2,91 | 2,92 | -4,89% | 104.444,00 |
| 20.02.2025 | 3,10 | 3,10 | 3,05 | 3,07 | -0,65% | 45.728,00 |
| 19.02.2025 | 3,08 | 3,13 | 3,06 | 3,09 | -0,32% | 56.976,00 |
| 18.02.2025 | 3,13 | 3,13 | 3,07 | 3,10 | 0,00% | 132.795,00 |
| 14.02.2025 | 3,11 | 3,14 | 3,03 | 3,10 | 0,00% | 122.065,00 |
| 13.02.2025 | 3,12 | 3,14 | 3,02 | 3,10 | -1,27% | 119.534,00 |
| 12.02.2025 | 2,97 | 3,19 | 2,94 | 3,14 | 5,72% | 158.730,00 |
| 11.02.2025 | 3,02 | 3,02 | 2,96 | 2,97 | -0,67% | 163.754,00 |
| 10.02.2025 | 3,04 | 3,04 | 2,93 | 2,99 | 0,67% | 133.344,00 |
| 07.02.2025 | 2,99 | 3,02 | 2,96 | 2,97 | -0,34% | 157.030,00 |