2,200$
1,85%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 2,18 | 2,26 | 2,17 | 2,20 | 1,85% | 114.028,00 |
| 30.04.2026 | 2,13 | 2,22 | 2,06 | 2,16 | 3,85% | 124.248,00 |
| 29.04.2026 | 2,15 | 2,19 | 2,08 | 2,08 | -4,15% | 158.146,00 |
| 28.04.2026 | 2,21 | 2,28 | 2,12 | 2,17 | -1,36% | 184.023,00 |
| 27.04.2026 | 2,35 | 2,37 | 2,18 | 2,20 | -6,26% | 130.101,00 |
| 24.04.2026 | 2,44 | 2,44 | 2,34 | 2,35 | -4,79% | 113.633,00 |
| 23.04.2026 | 2,49 | 2,49 | 2,42 | 2,47 | -0,80% | 107.470,00 |
| 22.04.2026 | 2,51 | 2,59 | 2,48 | 2,49 | -0,20% | 111.853,00 |
| 21.04.2026 | 2,60 | 2,68 | 2,48 | 2,49 | -3,86% | 144.844,00 |
| 20.04.2026 | 2,58 | 2,69 | 2,57 | 2,59 | 1,29% | 160.603,00 |
| 17.04.2026 | 2,54 | 2,58 | 2,50 | 2,56 | 2,28% | 142.202,00 |
| 16.04.2026 | 2,47 | 2,58 | 2,47 | 2,50 | 1,63% | 133.944,00 |
| 15.04.2026 | 2,41 | 2,51 | 2,40 | 2,46 | 1,65% | 61.674,00 |
| 14.04.2026 | 2,45 | 2,45 | 2,36 | 2,42 | -1,22% | 213.102,00 |
| 13.04.2026 | 2,43 | 2,49 | 2,42 | 2,45 | 0,41% | 76.687,00 |
| 10.04.2026 | 2,51 | 2,54 | 2,41 | 2,44 | -1,21% | 148.120,00 |
| 09.04.2026 | 2,48 | 2,52 | 2,43 | 2,47 | -0,40% | 91.514,00 |
| 08.04.2026 | 2,49 | 2,52 | 2,45 | 2,48 | 1,02% | 130.713,00 |
| 07.04.2026 | 2,46 | 2,51 | 2,40 | 2,46 | -0,20% | 174.005,00 |
| 06.04.2026 | 2,42 | 2,54 | 2,42 | 2,46 | 2,93% | 102.618,00 |
| 02.04.2026 | 2,40 | 2,46 | 2,39 | 2,39 | -2,17% | 192.530,00 |
| 01.04.2026 | 2,50 | 2,50 | 2,39 | 2,44 | -3,06% | 168.800,00 |
| 31.03.2026 | 2,30 | 2,52 | 2,30 | 2,52 | 9,57% | 604.291,00 |
| 30.03.2026 | 2,26 | 2,40 | 2,22 | 2,30 | 2,91% | 428.014,00 |
| 27.03.2026 | 2,20 | 2,26 | 2,20 | 2,24 | -0,45% | 140.959,00 |
| 26.03.2026 | 2,24 | 2,33 | 2,23 | 2,25 | -1,54% | 123.610,00 |
| 25.03.2026 | 2,22 | 2,29 | 2,19 | 2,28 | 2,93% | 140.959,00 |
| 24.03.2026 | 2,05 | 2,28 | 2,05 | 2,22 | 6,49% | 242.596,00 |
| 23.03.2026 | 2,19 | 2,19 | 2,05 | 2,08 | 1,36% | 284.782,00 |
| 20.03.2026 | 2,32 | 2,37 | 2,03 | 2,05 | -11,55% | 493.906,00 |
| 19.03.2026 | 2,36 | 2,45 | 2,32 | 2,32 | -2,32% | 139.181,00 |
| 18.03.2026 | 2,41 | 2,49 | 2,35 | 2,38 | -2,66% | 196.302,00 |
| 17.03.2026 | 2,73 | 2,75 | 2,44 | 2,44 | -10,62% | 476.406,00 |
| 16.03.2026 | 2,28 | 2,85 | 2,21 | 2,73 | 27,57% | 1.209.780,00 |
| 13.03.2026 | 2,08 | 2,18 | 2,02 | 2,14 | 4,39% | 380.959,00 |
| 12.03.2026 | 2,08 | 2,11 | 2,05 | 2,05 | -2,38% | 140.865,00 |
| 11.03.2026 | 2,15 | 2,20 | 2,10 | 2,10 | -0,57% | 129.445,00 |
| 10.03.2026 | 2,10 | 2,19 | 2,09 | 2,11 | 0,09% | 112.168,00 |
| 09.03.2026 | 2,11 | 2,17 | 2,10 | 2,11 | 0,00% | 158.348,00 |
| 06.03.2026 | 2,12 | 2,19 | 2,06 | 2,11 | -0,47% | 122.602,00 |
| 05.03.2026 | 2,12 | 2,15 | 2,04 | 2,12 | 2,17% | 269.001,00 |
| 04.03.2026 | 2,06 | 2,15 | 2,06 | 2,08 | 0,73% | 74.905,00 |
| 03.03.2026 | 2,10 | 2,26 | 2,06 | 2,06 | -4,63% | 303.423,00 |
| 02.03.2026 | 2,09 | 2,23 | 2,09 | 2,16 | 3,35% | 116.058,00 |
| 27.02.2026 | 2,19 | 2,20 | 2,08 | 2,09 | -6,15% | 161.123,00 |
| 26.02.2026 | 2,04 | 2,23 | 1,99 | 2,23 | 10,25% | 310.258,00 |
| 25.02.2026 | 2,03 | 2,08 | 2,00 | 2,02 | 0,00% | 181.895,00 |
| 24.02.2026 | 2,08 | 2,10 | 2,01 | 2,02 | -3,81% | 201.323,00 |
| 20.02.2026 | 2,13 | 2,18 | 2,10 | 2,10 | -2,33% | 96.792,00 |
| 19.02.2026 | 2,14 | 2,22 | 2,11 | 2,15 | -0,46% | 114.120,00 |
| 18.02.2026 | 2,13 | 2,22 | 2,10 | 2,16 | 1,89% | 161.327,00 |
| 17.02.2026 | 2,26 | 2,27 | 2,11 | 2,12 | -6,61% | 166.454,00 |
| 13.02.2026 | 2,25 | 2,39 | 2,22 | 2,27 | 0,89% | 279.379,00 |
| 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 |