3,690$
-0,54%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 3,70 | 3,76 | 3,65 | 3,69 | -0,54% | 44.123,00 |
| 14.11.2024 | 3,76 | 3,88 | 3,71 | 3,71 | -0,54% | 52.873,00 |
| 13.11.2024 | 3,73 | 3,82 | 3,68 | 3,73 | 0,81% | 69.815,00 |
| 12.11.2024 | 3,85 | 3,85 | 3,65 | 3,70 | -4,64% | 120.052,00 |
| 11.11.2024 | 3,90 | 3,91 | 3,85 | 3,88 | 0,52% | 64.498,00 |
| 08.11.2024 | 3,90 | 3,95 | 3,81 | 3,86 | 0,26% | 79.980,00 |
| 07.11.2024 | 3,91 | 3,91 | 3,82 | 3,85 | -0,77% | 35.770,00 |
| 06.11.2024 | 4,00 | 4,01 | 3,78 | 3,88 | 0,00% | 59.661,00 |
| 05.11.2024 | 3,70 | 4,08 | 3,65 | 3,88 | 6,30% | 85.789,00 |
| 04.11.2024 | 3,63 | 3,67 | 3,61 | 3,65 | 1,11% | 15.258,00 |
| 01.11.2024 | 3,70 | 3,75 | 3,60 | 3,61 | -1,63% | 28.302,00 |
| 31.10.2024 | 3,77 | 3,77 | 3,64 | 3,67 | -3,67% | 85.800,00 |
| 30.10.2024 | 3,89 | 3,89 | 3,77 | 3,81 | -2,06% | 59.460,00 |
| 29.10.2024 | 3,92 | 3,95 | 3,86 | 3,89 | -0,77% | 29.875,00 |
| 28.10.2024 | 3,85 | 4,00 | 3,85 | 3,92 | 1,03% | 71.370,00 |
| 25.10.2024 | 3,98 | 3,99 | 3,81 | 3,88 | -1,52% | 42.887,00 |
| 24.10.2024 | 3,79 | 3,94 | 3,71 | 3,94 | 4,51% | 116.555,00 |
| 23.10.2024 | 3,83 | 3,90 | 3,75 | 3,77 | -2,33% | 22.015,00 |
| 22.10.2024 | 3,80 | 3,88 | 3,76 | 3,86 | 1,85% | 28.772,00 |
| 21.10.2024 | 3,83 | 3,84 | 3,75 | 3,79 | -1,30% | 70.365,00 |
| 18.10.2024 | 3,91 | 3,99 | 3,84 | 3,84 | -2,29% | 38.498,00 |
| 17.10.2024 | 3,85 | 3,95 | 3,85 | 3,93 | 2,34% | 33.111,00 |
| 16.10.2024 | 3,84 | 3,92 | 3,81 | 3,84 | 0,21% | 39.308,00 |
| 15.10.2024 | 3,84 | 3,90 | 3,81 | 3,83 | -0,73% | 43.189,00 |
| 14.10.2024 | 4,02 | 4,06 | 3,78 | 3,86 | -4,46% | 140.237,00 |
| 11.10.2024 | 3,76 | 4,11 | 3,76 | 4,04 | 7,73% | 254.950,00 |
| 10.10.2024 | 3,51 | 3,77 | 3,51 | 3,75 | 7,45% | 128.374,00 |
| 09.10.2024 | 3,53 | 3,57 | 3,47 | 3,49 | -1,97% | 31.881,00 |
| 08.10.2024 | 3,59 | 3,61 | 3,51 | 3,56 | -1,93% | 44.280,00 |
| 07.10.2024 | 3,50 | 3,66 | 3,48 | 3,63 | 2,83% | 45.622,00 |
| 04.10.2024 | 3,55 | 3,58 | 3,53 | 3,53 | 0,00% | 11.137,00 |
| 03.10.2024 | 3,53 | 3,61 | 3,46 | 3,53 | -1,12% | 55.132,00 |
| 02.10.2024 | 3,59 | 3,63 | 3,56 | 3,57 | -1,38% | 28.060,00 |
| 01.10.2024 | 3,61 | 3,64 | 3,55 | 3,62 | -0,82% | 20.990,00 |
| 30.09.2024 | 3,51 | 3,66 | 3,46 | 3,65 | 3,11% | 288.152,00 |
| 27.09.2024 | 3,49 | 3,65 | 3,45 | 3,54 | 1,43% | 155.687,00 |
| 26.09.2024 | 3,55 | 3,57 | 3,48 | 3,49 | -1,13% | 33.987,00 |
| 25.09.2024 | 3,60 | 3,60 | 3,53 | 3,53 | -2,49% | 43.478,00 |
| 24.09.2024 | 3,58 | 3,74 | 3,58 | 3,62 | 1,12% | 94.524,00 |
| 23.09.2024 | 3,64 | 3,72 | 3,58 | 3,58 | -1,38% | 200.991,00 |
| 20.09.2024 | 3,71 | 3,81 | 3,54 | 3,63 | -2,16% | 172.060,00 |
| 19.09.2024 | 3,77 | 3,84 | 3,67 | 3,71 | 0,00% | 152.012,00 |
| 18.09.2024 | 3,65 | 3,83 | 3,65 | 3,71 | 1,64% | 85.287,00 |
| 17.09.2024 | 3,58 | 3,66 | 3,55 | 3,65 | 3,11% | 95.639,00 |
| 16.09.2024 | 3,48 | 3,63 | 3,45 | 3,54 | 2,91% | 106.571,00 |
| 13.09.2024 | 3,42 | 3,49 | 3,39 | 3,44 | 2,38% | 90.987,00 |
| 12.09.2024 | 3,44 | 3,46 | 3,36 | 3,36 | -2,33% | 39.424,00 |
| 11.09.2024 | 3,35 | 3,46 | 3,25 | 3,44 | 4,24% | 452.914,00 |
| 10.09.2024 | 3,29 | 3,34 | 3,26 | 3,30 | 0,30% | 38.580,00 |
| 09.09.2024 | 3,20 | 3,29 | 3,04 | 3,29 | 2,49% | 224.002,00 |
| 06.09.2024 | 3,50 | 3,52 | 3,20 | 3,21 | -8,81% | 62.878,00 |
| 05.09.2024 | 3,51 | 3,60 | 3,45 | 3,52 | -0,28% | 81.929,00 |
| 04.09.2024 | 3,54 | 3,58 | 3,50 | 3,53 | -1,40% | 56.673,00 |
| 03.09.2024 | 3,51 | 3,60 | 3,50 | 3,58 | -0,28% | 48.661,00 |
| 30.08.2024 | 3,60 | 3,66 | 3,59 | 3,59 | -0,55% | 49.254,00 |
| 29.08.2024 | 3,57 | 3,62 | 3,56 | 3,61 | 1,40% | 73.559,00 |
| 28.08.2024 | 3,58 | 3,60 | 3,54 | 3,56 | -0,84% | 32.850,00 |
| 27.08.2024 | 3,65 | 3,67 | 3,55 | 3,59 | -2,18% | 86.586,00 |
| 26.08.2024 | 3,80 | 3,85 | 3,66 | 3,67 | -3,17% | 66.800,00 |
| 23.08.2024 | 3,74 | 3,90 | 3,74 | 3,79 | 1,07% | 197.230,00 |
| 22.08.2024 | 3,82 | 3,85 | 3,75 | 3,75 | -1,57% | 227.031,00 |
| 21.08.2024 | 3,68 | 3,85 | 3,68 | 3,81 | 3,81% | 94.550,00 |
| 20.08.2024 | 3,67 | 3,77 | 3,63 | 3,67 | 0,00% | 60.310,00 |
| 19.08.2024 | 3,64 | 3,79 | 3,64 | 3,67 | 0,82% | 83.941,00 |
| 16.08.2024 | 3,61 | 3,69 | 3,61 | 3,64 | 0,28% | 46.193,00 |
| 15.08.2024 | 3,63 | 3,66 | 3,59 | 3,63 | 1,68% | 37.614,00 |
| 14.08.2024 | 3,65 | 3,69 | 3,55 | 3,57 | -2,19% | 90.549,00 |
| 13.08.2024 | 3,49 | 3,65 | 3,43 | 3,65 | 6,41% | 175.357,00 |
| 12.08.2024 | 3,52 | 3,58 | 3,41 | 3,43 | -3,65% | 297.505,00 |
| 09.08.2024 | 3,72 | 3,72 | 3,52 | 3,56 | -3,26% | 151.137,00 |
| 08.08.2024 | 3,62 | 3,83 | 3,51 | 3,68 | 0,82% | 173.252,00 |
| 07.08.2024 | 3,77 | 3,83 | 3,64 | 3,65 | -3,18% | 273.271,00 |
| 06.08.2024 | 3,81 | 3,81 | 3,64 | 3,77 | -1,82% | 159.239,00 |
| 05.08.2024 | 3,84 | 3,87 | 3,63 | 3,84 | -1,79% | 189.872,00 |
| 02.08.2024 | 3,91 | 3,94 | 3,87 | 3,91 | -1,01% | 119.688,00 |
| 01.08.2024 | 4,16 | 4,20 | 3,95 | 3,95 | -4,36% | 132.584,00 |
| 31.07.2024 | 4,12 | 4,15 | 3,98 | 4,13 | 1,23% | 87.363,00 |
| 30.07.2024 | 4,17 | 4,21 | 4,06 | 4,08 | -0,97% | 76.991,00 |
| 29.07.2024 | 4,17 | 4,17 | 3,93 | 4,12 | 0,98% | 156.327,00 |
| 26.07.2024 | 4,09 | 4,18 | 4,07 | 4,08 | 0,99% | 81.437,00 |
| 25.07.2024 | 3,99 | 4,14 | 3,97 | 4,04 | 1,00% | 79.030,00 |
| 24.07.2024 | 3,95 | 4,08 | 3,95 | 4,00 | 2,30% | 66.889,00 |
| 23.07.2024 | 4,08 | 4,12 | 3,91 | 3,91 | -4,63% | 67.545,00 |
| 22.07.2024 | 4,12 | 4,16 | 4,03 | 4,10 | 0,99% | 57.956,00 |
| 19.07.2024 | 4,10 | 4,14 | 4,00 | 4,06 | -2,17% | 34.952,00 |
| 18.07.2024 | 4,33 | 4,37 | 4,12 | 4,15 | -3,94% | 53.329,00 |
| 17.07.2024 | 4,27 | 4,35 | 4,23 | 4,32 | 1,17% | 118.858,00 |
| 16.07.2024 | 4,19 | 4,39 | 4,12 | 4,27 | 0,71% | 118.850,00 |
| 15.07.2024 | 4,36 | 4,45 | 4,24 | 4,24 | -2,53% | 86.932,00 |
| 12.07.2024 | 4,05 | 4,39 | 3,95 | 4,35 | 7,94% | 103.603,00 |
| 11.07.2024 | 3,99 | 4,08 | 3,99 | 4,03 | 2,03% | 32.328,00 |
| 10.07.2024 | 4,03 | 4,04 | 3,93 | 3,95 | -2,23% | 125.824,00 |
| 09.07.2024 | 4,01 | 4,06 | 3,98 | 4,04 | 0,75% | 109.789,00 |
| 08.07.2024 | 4,06 | 4,06 | 4,01 | 4,01 | -0,50% | 61.006,00 |
| 05.07.2024 | 3,99 | 4,06 | 3,99 | 4,03 | 1,00% | 61.086,00 |
| 03.07.2024 | 3,99 | 4,04 | 3,98 | 3,99 | 0,00% | 32.774,00 |
| 02.07.2024 | 4,07 | 4,10 | 3,98 | 3,99 | -1,97% | 180.599,00 |
| 01.07.2024 | 4,14 | 4,22 | 4,07 | 4,07 | -0,97% | 54.899,00 |
| 28.06.2024 | 4,13 | 4,19 | 4,11 | 4,11 | -0,96% | 73.820,00 |
| 27.06.2024 | 4,18 | 4,25 | 4,09 | 4,15 | 0,24% | 151.313,00 |