OPAL Fuels Inc. Class A OPAL
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,75-0,00 (-0,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,75 | -0,29 % | $1,74 | $1,76 | $1,71 | 69,44K |
| 2026-09-30 | $1,75 | -1,13 % | $1,77 | $1,86 | $1,75 | 1,23M |
| 2026-09-29 | $1,77 | -1,67 % | $1,80 | $1,85 | $1,72 | 1,62M |
| 2026-09-28 | $1,80 | -2,70 % | $1,82 | $1,85 | $1,76 | 343,40K |
| 2026-09-25 | $1,85 | +0,54 % | $1,84 | $1,87 | $1,74 | 318,40K |
| 2026-09-24 | $1,84 | -1,08 % | $1,86 | $1,86 | $1,73 | 396,20K |
| 2026-09-23 | $1,86 | -5,10 % | $1,91 | $1,91 | $1,77 | 382,20K |
| 2026-09-22 | $1,96 | +1,03 % | $1,96 | $1,99 | $1,95 | 68,40K |
| 2026-09-21 | $1,94 | +3,74 % | $1,88 | $1,99 | $1,85 | 191,20K |
| 2026-09-18 | $1,87 | -2,09 % | $1,93 | $1,93 | $1,86 | 178,00K |
| 2026-09-17 | $1,91 | -0,52 % | $1,94 | $1,95 | $1,88 | 138,60K |
| 2026-09-16 | $1,92 | +3,78 % | $1,85 | $1,92 | $1,84 | 189,00K |
| 2026-09-15 | $1,85 | 0,00 % | $1,85 | $1,86 | $1,81 | 93,10K |
| 2026-09-14 | $1,85 | -2,12 % | $1,88 | $1,90 | $1,84 | 168,70K |
| 2026-09-11 | $1,89 | +3,85 % | $1,86 | $1,94 | $1,84 | 269,60K |
| 2026-09-10 | $1,82 | -1,62 % | $1,84 | $1,88 | $1,77 | 305,00K |
| 2026-09-09 | $1,85 | -3,65 % | $1,97 | $1,97 | $1,80 | 486,20K |
| 2026-09-08 | $1,92 | -4,48 % | $1,99 | $2,09 | $1,92 | 387,70K |
| 2026-09-04 | $2,01 | +1,52 % | $1,96 | $2,01 | $1,93 | 213,60K |
| 2026-09-03 | $1,98 | -0,50 % | $2,05 | $2,11 | $1,96 | 217,30K |
| 2026-09-02 | $1,99 | +3,11 % | $1,96 | $2,04 | $1,92 | 238,30K |
| 2026-09-01 | $1,93 | -3,02 % | $1,99 | $2,00 | $1,88 | 307,40K |
| 2026-08-31 | $1,99 | -3,40 % | $2,03 | $2,05 | $1,94 | 273,00K |
| 2026-08-28 | $2,06 | -3,29 % | $2,13 | $2,15 | $2,05 | 116,70K |
| 2026-08-27 | $2,13 | -2,29 % | $2,17 | $2,20 | $2,12 | 141,90K |
| 2026-08-26 | $2,18 | +2,35 % | $2,13 | $2,20 | $2,11 | 126,60K |
| 2026-08-25 | $2,13 | +1,43 % | $2,09 | $2,16 | $2,09 | 142,70K |
| 2026-08-24 | $2,10 | -0,94 % | $2,10 | $2,16 | $2,08 | 164,20K |
| 2026-08-21 | $2,12 | -0,47 % | $2,15 | $2,20 | $2,12 | 175,20K |
| 2026-08-20 | $2,13 | -3,62 % | $2,18 | $2,21 | $2,11 | 78,00K |
| 2026-08-19 | $2,21 | -0,45 % | $2,26 | $2,28 | $2,19 | 101,80K |
| 2026-08-18 | $2,22 | +0,91 % | $2,21 | $2,24 | $2,15 | 93,60K |
| 2026-08-17 | $2,20 | +2,33 % | $2,23 | $2,24 | $2,10 | 126,30K |
| 2026-08-14 | $2,15 | -3,37 % | $2,26 | $2,28 | $2,15 | 160,30K |
| 2026-08-13 | $2,22 | +0,68 % | $2,20 | $2,31 | $2,18 | 136,60K |
| 2026-08-12 | $2,21 | -9,98 % | $2,46 | $2,57 | $2,18 | 262,50K |
| 2026-08-11 | $2,45 | -5,58 % | $2,62 | $2,79 | $2,45 | 210,30K |
| 2026-08-10 | $2,60 | +11,59 % | $2,09 | $2,69 | $2,09 | 509,70K |
| 2026-08-07 | $2,33 | -2,51 % | $2,37 | $2,42 | $2,28 | 140,10K |
| 2026-08-06 | $2,39 | +1,27 % | $2,36 | $2,45 | $2,31 | 300,50K |
| 2026-08-05 | $2,36 | -1,67 % | $2,39 | $2,46 | $2,31 | 105,80K |
| 2026-08-04 | $2,40 | +3,90 % | $2,30 | $2,46 | $2,30 | 169,80K |
| 2026-08-03 | $2,31 | -1,70 % | $2,34 | $2,39 | $2,30 | 110,70K |
| 2026-07-31 | $2,35 | +5,86 % | $2,23 | $2,38 | $2,18 | 323,20K |
| 2026-07-30 | $2,22 | +7,77 % | $2,10 | $2,22 | $2,08 | 195,70K |
| 2026-07-29 | $2,06 | -7,62 % | $2,21 | $2,23 | $2,06 | 154,00K |
| 2026-07-28 | $2,23 | -0,89 % | $2,26 | $2,28 | $2,20 | 82,00K |
| 2026-07-27 | $2,25 | +1,81 % | $2,23 | $2,25 | $2,17 | 188,10K |
| 2026-07-24 | $2,21 | -1,78 % | $2,27 | $2,32 | $2,20 | 88,20K |
| 2026-07-23 | $2,25 | -7,22 % | $2,39 | $2,47 | $2,21 | 377,90K |
| 2026-07-22 | $2,42 | -3,77 % | $2,51 | $2,53 | $2,40 | 169,90K |
| 2026-07-21 | $2,52 | -0,40 % | $2,50 | $2,59 | $2,48 | 144,80K |
| 2026-07-20 | $2,53 | 0,00 % | $2,53 | $2,55 | $2,45 | 204,80K |
| 2026-07-17 | $2,53 | +1,20 % | $2,46 | $2,54 | $2,45 | 175,10K |
| 2026-07-16 | $2,50 | +5,93 % | $2,38 | $2,51 | $2,37 | 280,80K |
| 2026-07-15 | $2,36 | +4,89 % | $2,24 | $2,42 | $2,24 | 342,80K |
| 2026-07-14 | $2,25 | +10,29 % | $2,07 | $2,26 | $2,05 | 307,10K |
| 2026-07-13 | $2,04 | -1,45 % | $2,08 | $2,08 | $2,01 | 142,30K |
| 2026-07-10 | $2,07 | +2,99 % | $2,03 | $2,08 | $1,99 | 252,00K |
| 2026-07-09 | $2,01 | -4,74 % | $2,09 | $2,09 | $1,98 | 212,60K |
| 2026-07-08 | $2,11 | +1,93 % | $2,07 | $2,17 | $2,00 | 303,10K |
| 2026-07-07 | $2,07 | -0,96 % | $2,07 | $2,10 | $2,03 | 384,70K |
| 2026-07-06 | $2,09 | -0,95 % | $2,10 | $2,23 | $2,08 | 249,20K |
| 2026-07-02 | $2,11 | -4,09 % | $2,21 | $2,23 | $2,05 | 202,30K |
| 2026-07-01 | $2,20 | 0,00 % | $2,20 | $2,23 | $2,16 | 159,90K |
| 2026-06-30 | $2,20 | -4,76 % | $2,30 | $2,31 | $2,15 | 449,50K |
| 2026-06-29 | $2,31 | +8,96 % | $2,12 | $2,39 | $2,10 | 1,88M |
| 2026-06-26 | $2,12 | +1,44 % | $2,10 | $2,23 | $2,02 | 806,60K |
| 2026-06-25 | $2,09 | +3,98 % | $2,04 | $2,17 | $2,03 | 266,70K |
| 2026-06-24 | $2,01 | +7,49 % | $1,85 | $2,04 | $1,84 | 274,50K |
| 2026-06-23 | $1,87 | +5,06 % | $1,78 | $1,92 | $1,75 | 444,40K |
| 2026-06-22 | $1,78 | -4,30 % | $1,89 | $1,89 | $1,76 | 237,40K |
| 2026-06-18 | $1,86 | +2,20 % | $1,86 | $1,87 | $1,76 | 328,20K |
| 2026-06-17 | $1,82 | -1,62 % | $1,86 | $1,90 | $1,82 | 148,90K |
| 2026-06-16 | $1,85 | -3,14 % | $1,91 | $1,94 | $1,85 | 343,60K |
| 2026-06-15 | $1,91 | -1,04 % | $2,00 | $2,02 | $1,88 | 332,70K |
| 2026-06-12 | $1,93 | +1,05 % | $1,91 | $1,98 | $1,91 | 113,40K |
| 2026-06-11 | $1,91 | -1,55 % | $1,95 | $1,98 | $1,90 | 288,90K |
| 2026-06-10 | $1,94 | -3,00 % | $2,00 | $2,04 | $1,94 | 136,40K |
| 2026-06-09 | $2,00 | -6,32 % | $2,14 | $2,18 | $1,95 | 257,80K |
| 2026-06-08 | $2,13 | +1,91 % | $2,11 | $2,19 | $2,10 | 74,70K |
| 2026-06-05 | $2,10 | -9,31 % | $2,28 | $2,28 | $2,08 | 507,00K |
| 2026-06-04 | $2,31 | +4,05 % | $2,22 | $2,31 | $2,21 | 220,60K |
| 2026-06-03 | $2,22 | -2,63 % | $2,30 | $2,30 | $2,19 | 225,70K |
| 2026-06-02 | $2,28 | +0,44 % | $2,26 | $2,33 | $2,20 | 251,50K |
| 2026-06-01 | $2,27 | +0,44 % | $2,25 | $2,38 | $2,24 | 248,20K |
| 2026-05-29 | $2,26 | +1,80 % | $2,19 | $2,29 | $2,13 | 367,60K |
| 2026-05-28 | $2,22 | +3,26 % | $2,14 | $2,23 | $2,14 | 100,40K |
| 2026-05-27 | $2,15 | -0,46 % | $2,17 | $2,20 | $2,13 | 189,80K |
| 2026-05-26 | $2,16 | 0,00 % | $2,18 | $2,21 | $2,10 | 322,50K |