2,300$
2,22%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,25 | 2,39 | 2,22 | 2,30 | 2,22% | 279.312,00 |
| 12.02.2026 | 2,41 | 2,41 | 2,23 | 2,25 | -5,06% | 233.366,00 |
| 11.02.2026 | 2,41 | 2,54 | 2,35 | 2,37 | 1,28% | 211.328,00 |
| 10.02.2026 | 2,37 | 2,45 | 2,33 | 2,34 | -3,70% | 101.013,00 |
| 09.02.2026 | 2,44 | 2,44 | 2,32 | 2,43 | 0,83% | 128.732,00 |
| 06.02.2026 | 2,17 | 2,42 | 2,17 | 2,41 | 11,57% | 182.372,00 |
| 05.02.2026 | 2,22 | 2,22 | 2,08 | 2,16 | -2,92% | 235.481,00 |
| 04.02.2026 | 2,28 | 2,28 | 2,20 | 2,23 | -2,41% | 114.115,00 |
| 03.02.2026 | 2,37 | 2,38 | 2,21 | 2,28 | -3,39% | 295.060,00 |
| 02.02.2026 | 2,32 | 2,36 | 2,23 | 2,36 | 2,16% | 165.418,00 |
| 30.01.2026 | 2,50 | 2,58 | 2,28 | 2,31 | -8,15% | 356.906,00 |
| 29.01.2026 | 2,51 | 2,52 | 2,38 | 2,52 | 0,60% | 227.611,00 |
| 28.01.2026 | 2,33 | 2,60 | 2,33 | 2,50 | 7,76% | 281.918,00 |
| 27.01.2026 | 2,39 | 2,46 | 2,28 | 2,32 | -3,33% | 288.257,00 |
| 26.01.2026 | 2,66 | 2,67 | 2,35 | 2,40 | -8,05% | 400.974,00 |
| 22.01.2026 | 2,59 | 2,72 | 2,58 | 2,61 | 0,77% | 169.845,00 |
| 21.01.2026 | 2,53 | 2,68 | 2,50 | 2,59 | 2,37% | 168.746,00 |
| 20.01.2026 | 2,59 | 2,61 | 2,49 | 2,53 | -4,53% | 220.671,00 |
| 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 | 1,78% | 198.995,00 |
| 14.01.2026 | 2,57 | 2,59 | 2,50 | 2,53 | 0,60% | 103.193,00 |
| 13.01.2026 | 2,54 | 2,59 | 2,50 | 2,51 | -1,18% | 133.218,00 |
| 12.01.2026 | 2,53 | 2,65 | 2,50 | 2,54 | -0,39% | 116.273,00 |
| 09.01.2026 | 2,45 | 2,55 | 2,39 | 2,55 | 6,25% | 221.432,00 |
| 08.01.2026 | 2,18 | 2,56 | 2,18 | 2,40 | 11,63% | 772.133,00 |
| 07.01.2026 | 2,18 | 2,24 | 2,12 | 2,15 | -1,38% | 394.605,00 |
| 06.01.2026 | 2,27 | 2,33 | 2,17 | 2,18 | -4,80% | 270.575,00 |
| 05.01.2026 | 2,39 | 2,40 | 2,23 | 2,29 | -3,78% | 265.486,00 |
| 02.01.2026 | 2,34 | 2,42 | 2,34 | 2,38 | 1,06% | 99.912,00 |
| 31.12.2025 | 2,61 | 2,62 | 2,35 | 2,36 | -10,80% | 235.208,00 |
| 30.12.2025 | 2,58 | 2,76 | 2,58 | 2,64 | 1,93% | 1.809.997,00 |
| 29.12.2025 | 2,67 | 2,87 | 2,57 | 2,59 | -3,72% | 446.531,00 |
| 26.12.2025 | 2,64 | 2,71 | 2,60 | 2,69 | 1,13% | 253.045,00 |
| 24.12.2025 | 2,49 | 2,73 | 2,42 | 2,66 | 5,98% | 315.465,00 |
| 23.12.2025 | 2,31 | 2,59 | 2,27 | 2,51 | 12,05% | 865.927,00 |
| 22.12.2025 | 2,10 | 2,29 | 2,00 | 2,24 | 9,00% | 830.183,00 |
| 19.12.2025 | 2,11 | 2,15 | 2,03 | 2,06 | -2,61% | 290.976,00 |
| 18.12.2025 | 2,08 | 2,16 | 2,03 | 2,11 | 1,44% | 268.285,00 |
| 17.12.2025 | 2,28 | 2,34 | 2,07 | 2,08 | -8,77% | 299.201,00 |
| 16.12.2025 | 2,52 | 2,57 | 2,23 | 2,28 | -10,24% | 365.857,00 |
| 15.12.2025 | 2,60 | 2,60 | 2,50 | 2,54 | -2,31% | 95.927,00 |
| 12.12.2025 | 2,67 | 2,67 | 2,59 | 2,60 | -1,14% | 143.927,00 |
| 11.12.2025 | 2,56 | 2,74 | 2,55 | 2,63 | 3,54% | 127.523,00 |
| 10.12.2025 | 2,52 | 2,58 | 2,50 | 2,54 | -1,17% | 168.226,00 |
| 09.12.2025 | 2,52 | 2,67 | 2,51 | 2,57 | 1,58% | 165.037,00 |
| 08.12.2025 | 2,63 | 2,70 | 2,51 | 2,53 | -3,80% | 314.902,00 |
| 05.12.2025 | 2,59 | 2,65 | 2,50 | 2,63 | 1,54% | 122.992,00 |
| 04.12.2025 | 2,36 | 2,64 | 2,31 | 2,59 | 8,37% | 310.318,00 |
| 03.12.2025 | 2,32 | 2,39 | 2,26 | 2,39 | 4,60% | 117.186,00 |
| 02.12.2025 | 2,29 | 2,38 | 2,26 | 2,29 | -0,65% | 71.196,00 |
| 01.12.2025 | 2,39 | 2,43 | 2,28 | 2,30 | -4,56% | 122.535,00 |
| 28.11.2025 | 2,39 | 2,42 | 2,31 | 2,41 | 1,26% | 59.195,00 |
| 26.11.2025 | 2,32 | 2,40 | 2,28 | 2,38 | 0,85% | 101.902,00 |
| 25.11.2025 | 2,21 | 2,37 | 2,17 | 2,36 | 5,83% | 264.801,00 |
| 24.11.2025 | 2,25 | 2,27 | 2,13 | 2,23 | 10,67% | 297.657,00 |
| 20.11.2025 | 2,20 | 2,21 | 2,01 | 2,02 | -6,50% | 148.218,00 |
| 19.11.2025 | 2,34 | 2,34 | 2,15 | 2,16 | -9,83% | 223.162,00 |
| 18.11.2025 | 2,12 | 2,48 | 2,12 | 2,39 | 13,11% | 313.265,00 |
| 17.11.2025 | 2,36 | 2,36 | 2,11 | 2,11 | -8,13% | 141.091,00 |
| 13.11.2025 | 2,28 | 2,36 | 2,15 | 2,30 | 0,44% | 358.227,00 |
| 12.11.2025 | 2,24 | 2,29 | 2,19 | 2,29 | 1,33% | 98.088,00 |
| 11.11.2025 | 2,28 | 2,28 | 2,05 | 2,26 | 0,00% | 238.544,00 |
| 10.11.2025 | 2,15 | 2,33 | 1,97 | 2,26 | 8,13% | 235.771,00 |
| 07.11.2025 | 1,99 | 2,09 | 1,65 | 2,09 | 3,47% | 590.511,00 |
| 06.11.2025 | 2,14 | 2,15 | 1,99 | 2,02 | -6,48% | 271.686,00 |
| 05.11.2025 | 2,30 | 2,30 | 2,15 | 2,16 | -4,42% | 115.465,00 |
| 04.11.2025 | 2,25 | 2,33 | 2,17 | 2,26 | -0,44% | 167.423,00 |
| 03.11.2025 | 2,40 | 2,45 | 2,24 | 2,27 | -5,61% | 232.002,00 |
| 31.10.2025 | 2,32 | 2,41 | 2,32 | 2,41 | 5,48% | 93.507,00 |
| 30.10.2025 | 2,35 | 2,45 | 2,27 | 2,28 | -2,98% | 135.615,00 |
| 29.10.2025 | 2,50 | 2,60 | 2,35 | 2,35 | -6,37% | 287.107,00 |
| 28.10.2025 | 2,55 | 2,62 | 2,50 | 2,51 | -1,57% | 126.156,00 |
| 27.10.2025 | 2,71 | 2,73 | 2,55 | 2,55 | -5,56% | 168.606,00 |
| 24.10.2025 | 2,69 | 2,76 | 2,64 | 2,70 | 1,12% | 105.570,00 |
| 23.10.2025 | 2,69 | 2,75 | 2,55 | 2,67 | -0,37% | 203.222,00 |
| 22.10.2025 | 2,60 | 2,69 | 2,54 | 2,68 | 3,08% | 170.754,00 |
| 21.10.2025 | 2,67 | 2,69 | 2,51 | 2,60 | -2,62% | 85.189,00 |
| 20.10.2025 | 2,57 | 2,69 | 2,52 | 2,67 | 6,80% | 139.530,00 |
| 17.10.2025 | 2,55 | 2,57 | 2,50 | 2,50 | -2,34% | 190.446,00 |
| 16.10.2025 | 2,78 | 2,82 | 2,55 | 2,56 | -7,25% | 289.814,00 |
| 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 |