Holen Sie sich die Stockscreener-App
2.56
2.80%
0.06
Opal Fuels Inc-Aktien (OPAL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $2.63 | $2.47 | $0.16 | 239,350.0 | +2.60% |
| 2025-07-23 | $2.54 | $2.49 | $0.0501 | 68,312.0 | -1.57% |
| 2025-07-22 | $2.63 | $2.50 | $0.1294 | 184,966.0 | +0.00% |
| 2025-07-21 | $2.65 | $2.51 | $0.14 | 174,756.0 | +0.79% |
| 2025-07-18 | $2.58 | $2.49 | $0.09 | 145,823.0 | +0.80% |
| 2025-07-17 | $2.54 | $2.40 | $0.1397 | 96,369.0 | +2.88% |
| 2025-07-16 | $2.50 | $2.40 | $0.105 | 146,710.0 | -0.82% |
| 2025-07-15 | $2.52 | $2.45 | $0.07 | 115,290.0 | -0.81% |
| 2025-07-14 | $2.54 | $2.44 | $0.105 | 123,823.0 | -1.59% |
| 2025-07-11 | $2.58 | $2.50 | $0.08 | 126,652.0 | -1.18% |
| 2025-07-10 | $2.58 | $2.52 | $0.0649 | 83,964.0 | -1.93% |
| 2025-07-09 | $2.62 | $2.56 | $0.0637 | 73,576.0 | +0.39% |
| 2025-07-08 | $2.65 | $2.54 | $0.1098 | 176,841.0 | +1.57% |
| 2025-07-07 | $2.70 | $2.54 | $0.165 | 121,872.0 | -4.87% |
| 2025-07-03 | $2.71 | $2.59 | $0.1199 | 217,679.0 | +3.49% |
| 2025-07-02 | $2.62 | $2.47 | $0.15 | 176,320.0 | +4.03% |
| 2025-07-01 | $2.62 | $2.32 | $0.295 | 314,888.0 | +2.48% |
| 2025-06-30 | $2.70 | $2.42 | $0.28 | 446,449.0 | -3.97% |
| 2025-06-27 | $2.60 | $2.45 | $0.147 | 2,647,631.0 | -3.45% |
| 2025-06-26 | $2.75 | $2.53 | $0.22 | 211,564.0 | -1.88% |
| 2025-06-25 | $2.78 | $2.66 | $0.12 | 67,070.0 | -2.74% |
| 2025-06-24 | $2.83 | $2.65 | $0.1756 | 274,228.0 | -2.32% |
Opal Fuels Inc-Aktien (OPAL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Opal Fuels Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OPAL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Opal Fuels Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Opal Fuels Inc-Aktien (OPAL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $2.71 | $2.32 | $0.3899 | 2,587,191.0 | +5.99% |
| 2025-06 | $3.70 | $2.42 | $1.28 | 6,056,705.0 | -31.83% |
| 2025-05 | $4.08 | $1.69 | $2.39 | 6,649,276.0 | +105.20% |
| 2025-04 | $1.86 | $1.26 | $0.60 | 2,169,525.0 | -5.98% |
| 2025-03 | $2.70 | $1.74 | $0.9545 | 4,161,283.0 | -26.40% |
| 2025-02 | $3.19 | $2.46 | $0.73 | 2,564,835.0 | -18.03% |
| 2025-01 | $3.49 | $2.99 | $0.50 | 1,880,236.0 | -10.03% |
Opal Fuels Inc-Aktien (OPAL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.90 | $2.96 | $0.94 | 3,061,938.0 | -13.51% |
| 2024-11 | $4.08 | $3.60 | $0.48 | 1,319,831.0 | +6.15% |
| 2024-10 | $4.11 | $3.46 | $0.65 | 1,475,193.0 | +0.27% |
| 2024-09 | $3.84 | $3.04 | $0.80 | 2,785,252.0 | +1.67% |
| 2024-08 | $4.20 | $3.41 | $0.79 | 2,859,283.0 | -13.08% |
| 2024-07 | $4.45 | $3.91 | $0.54 | 1,880,632.0 | +0.98% |
| 2024-06 | $4.92 | $4.09 | $0.83 | 1,660,895.0 | -15.32% |
| 2024-05 | $5.18 | $4.52 | $0.66 | 1,915,774.0 | +3.21% |
| 2024-04 | $5.05 | $4.50 | $0.55 | 1,092,164.0 | -6.77% |
| 2024-03 | $5.04 | $4.43 | $0.615 | 1,696,381.0 | +5.02% |
| 2024-02 | $5.08 | $4.56 | $0.52 | 1,053,898.0 | -1.24% |
| 2024-01 | $5.54 | $4.77 | $0.7658 | 1,581,491.0 | -12.32% |
Opal Fuels Inc-Aktien (OPAL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.08 | $5.20 | $0.88 | 3,971,462.0 | +0.91% |
| 2023-11 | $6.47 | $5.16 | $1.31 | 2,423,904.0 | -5.03% |
| 2023-10 | $8.32 | $5.75 | $2.57 | 3,881,378.0 | -29.76% |
| 2023-09 | $8.46 | $6.00 | $2.46 | 4,686,761.0 | +17.65% |
| 2023-08 | $8.35 | $6.76 | $1.59 | 1,657,561.0 | -10.53% |
| 2023-07 | $7.96 | $6.72 | $1.24 | 1,172,921.0 | +4.42% |
| 2023-06 | $7.70 | $6.10 | $1.60 | 1,664,370.0 | +16.74% |
| 2023-05 | $7.97 | $5.25 | $2.72 | 4,307,614.0 | -20.03% |
| 2023-04 | $7.99 | $7.01 | $0.98 | 696,776.0 | +14.63% |
| 2023-03 | $8.63 | $6.38 | $2.25 | 3,744,904.0 | -11.99% |
| 2023-02 | $8.61 | $6.99 | $1.62 | 1,307,487.0 | +7.76% |
| 2023-01 | $7.64 | $6.51 | $1.13 | 1,580,380.0 | +0.96% |
0.94%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):