2,200$
-8,71%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 3,01 | 3,01 | 2,91 | 2,98 | 0,51% | 173.101,00 |
| 05.02.2025 | 3,03 | 3,06 | 2,96 | 2,97 | -1,17% | 120.430,00 |
| 04.02.2025 | 3,08 | 3,12 | 3,00 | 3,00 | -1,96% | 126.516,00 |
| 03.02.2025 | 2,99 | 3,06 | 2,98 | 3,06 | 0,33% | 107.847,00 |
| 31.01.2025 | 3,06 | 3,07 | 2,99 | 3,05 | -0,33% | 175.459,00 |
| 30.01.2025 | 3,05 | 3,09 | 3,01 | 3,06 | 0,00% | 66.789,00 |
| 29.01.2025 | 3,08 | 3,08 | 3,01 | 3,06 | -0,33% | 59.442,00 |
| 28.01.2025 | 3,05 | 3,10 | 3,00 | 3,07 | 0,66% | 106.012,00 |
| 27.01.2025 | 3,08 | 3,12 | 3,02 | 3,05 | -0,97% | 99.667,00 |
| 24.01.2025 | 3,15 | 3,18 | 3,07 | 3,08 | -2,53% | 118.389,00 |
| 23.01.2025 | 3,22 | 3,30 | 3,11 | 3,16 | -2,17% | 154.274,00 |
| 22.01.2025 | 3,27 | 3,34 | 3,20 | 3,23 | -0,92% | 109.813,00 |
| 21.01.2025 | 3,28 | 3,29 | 3,17 | 3,26 | 3,49% | 161.284,00 |
| 17.01.2025 | 3,15 | 3,20 | 3,13 | 3,15 | 0,00% | 123.065,00 |
| 16.01.2025 | 3,16 | 3,32 | 3,14 | 3,15 | 0,00% | 61.814,00 |
| 15.01.2025 | 3,22 | 3,29 | 3,14 | 3,15 | -1,25% | 35.284,00 |
| 14.01.2025 | 3,17 | 3,25 | 3,15 | 3,19 | 0,31% | 57.273,00 |
| 13.01.2025 | 3,35 | 3,35 | 3,15 | 3,18 | -3,05% | 71.401,00 |
| 10.01.2025 | 3,35 | 3,35 | 3,24 | 3,28 | -2,09% | 55.101,00 |
| 08.01.2025 | 3,41 | 3,41 | 3,28 | 3,35 | -1,18% | 58.080,00 |
| 07.01.2025 | 3,39 | 3,49 | 3,30 | 3,39 | 1,50% | 143.578,00 |
| 06.01.2025 | 3,41 | 3,44 | 3,30 | 3,34 | -0,30% | 42.680,00 |
| 03.01.2025 | 3,29 | 3,39 | 3,24 | 3,35 | 2,76% | 102.802,00 |
| 02.01.2025 | 3,39 | 3,39 | 3,25 | 3,26 | -3,83% | 77.220,00 |
| 31.12.2024 | 3,37 | 3,40 | 3,33 | 3,39 | 0,89% | 97.980,00 |
| 30.12.2024 | 3,31 | 3,54 | 3,31 | 3,36 | 1,51% | 655.069,00 |
| 27.12.2024 | 3,34 | 3,37 | 3,26 | 3,31 | -1,49% | 95.765,00 |
| 26.12.2024 | 3,26 | 3,41 | 3,25 | 3,36 | 3,23% | 130.893,00 |
| 24.12.2024 | 3,15 | 3,37 | 3,14 | 3,26 | 2,36% | 156.147,00 |
| 23.12.2024 | 3,03 | 3,21 | 2,97 | 3,18 | 6,35% | 210.851,00 |
| 20.12.2024 | 3,04 | 3,13 | 2,96 | 2,99 | -0,66% | 161.553,00 |
| 19.12.2024 | 3,16 | 3,33 | 3,00 | 3,01 | -4,75% | 201.794,00 |
| 18.12.2024 | 3,30 | 3,37 | 3,16 | 3,16 | -5,11% | 213.447,00 |
| 17.12.2024 | 3,29 | 3,43 | 3,29 | 3,33 | 1,22% | 223.023,00 |
| 16.12.2024 | 3,43 | 3,47 | 3,26 | 3,29 | -4,64% | 182.847,00 |
| 13.12.2024 | 3,61 | 3,64 | 3,41 | 3,45 | -3,90% | 86.163,00 |