73,910€
-0,92%
Echtzeit-Aktienkurs Ormat Technologies
Bid:
Ask:
Aktienkurse zur Ormat Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 74,21 | 74,23 | 73,83 | 73,89 | 0,61% | - |
| 03.07.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 1,30% | 10,00 |
| 02.07.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 1,03% | 83,00 |
| 01.07.2025 | 71,46 | 71,86 | 70,60 | 71,76 | -0,77% | 60,00 |
| 30.06.2025 | 71,88 | 72,32 | 71,88 | 72,32 | 1,01% | 40,00 |
| 27.06.2025 | 72,44 | 72,44 | 71,60 | 71,60 | -2,43% | 255,00 |
| 26.06.2025 | 72,62 | 73,38 | 72,50 | 73,38 | 0,55% | 1.277,00 |
| 25.06.2025 | 72,98 | 72,98 | 72,98 | 72,98 | -2,56% | 32,00 |
| 24.06.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 0,40% | 2,00 |
| 23.06.2025 | 73,76 | 74,72 | 73,76 | 74,60 | 2,00% | 571,00 |
| 20.06.2025 | 73,30 | 73,30 | 73,14 | 73,14 | -1,56% | 47,00 |
| 19.06.2025 | 74,50 | 74,76 | 74,30 | 74,30 | 0,98% | 261,00 |
| 18.06.2025 | 69,96 | 73,58 | 69,96 | 73,58 | 4,93% | 65,00 |
| 17.06.2025 | 68,28 | 70,12 | 68,28 | 70,12 | 1,80% | 117,00 |
| 16.06.2025 | 68,98 | 69,18 | 68,88 | 68,88 | 0,94% | 54,00 |
| 13.06.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 1,04% | 200,00 |
| 12.06.2025 | 68,62 | 68,62 | 67,54 | 67,54 | -2,60% | 199,00 |
| 11.06.2025 | 68,54 | 69,56 | 68,54 | 69,34 | 0,26% | 847,00 |
| 10.06.2025 | 68,11 | 69,50 | 67,91 | 69,16 | 1,08% | - |
| 09.06.2025 | 67,76 | 68,44 | 67,76 | 68,42 | 0,62% | 1.917,00 |
| 06.06.2025 | 65,48 | 68,86 | 65,28 | 68,00 | 3,53% | 739,00 |
| 05.06.2025 | 65,34 | 65,68 | 64,90 | 65,68 | -0,33% | 875,00 |
| 04.06.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -0,09% | 30,00 |
| 03.06.2025 | 63,76 | 65,96 | 63,76 | 65,96 | 1,73% | 121,00 |
| 02.06.2025 | 65,06 | 65,06 | 64,84 | 64,84 | -1,34% | 102,00 |
| 30.05.2025 | 65,52 | 65,72 | 65,52 | 65,72 | 1,42% | 115,00 |
| 29.05.2025 | 65,20 | 66,32 | 64,24 | 64,80 | 0,84% | - |
| 28.05.2025 | 64,04 | 64,26 | 64,04 | 64,26 | 0,72% | 26,00 |
| 27.05.2025 | 63,28 | 63,86 | 63,28 | 63,80 | 1,05% | 145,00 |
| 26.05.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 1,12% | 98,00 |
| 23.05.2025 | 63,14 | 63,14 | 62,12 | 62,44 | 0,13% | 102,00 |
| 22.05.2025 | 63,00 | 63,06 | 62,36 | 62,36 | -2,56% | 204,00 |
| 21.05.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -2,05% | 88,00 |
| 20.05.2025 | 66,40 | 66,40 | 65,34 | 65,34 | -1,86% | 405,00 |
| 19.05.2025 | 66,32 | 66,84 | 66,32 | 66,58 | -0,98% | 663,00 |
| 16.05.2025 | 66,92 | 67,43 | 66,43 | 67,24 | 0,03% | - |
| 15.05.2025 | 65,40 | 67,22 | 65,12 | 67,22 | 4,22% | 177,00 |
| 14.05.2025 | 66,02 | 66,02 | 64,50 | 64,50 | -1,89% | 116,00 |
| 13.05.2025 | 65,74 | 65,74 | 65,74 | 65,74 | -0,69% | 15,00 |
| 12.05.2025 | 69,36 | 69,98 | 66,20 | 66,20 | -0,15% | 724,00 |
| 09.05.2025 | 65,72 | 66,30 | 65,72 | 66,30 | 0,61% | 85,00 |
| 08.05.2025 | 65,38 | 65,90 | 65,22 | 65,90 | 3,39% | 131,00 |
| 07.05.2025 | 63,92 | 64,10 | 63,28 | 63,74 | 0,60% | 1.025,00 |
| 06.05.2025 | 62,46 | 63,83 | 62,22 | 63,36 | 1,25% | - |
| 05.05.2025 | 63,76 | 63,76 | 62,58 | 62,58 | -2,04% | 546,00 |
| 02.05.2025 | 63,80 | 63,88 | 63,80 | 63,88 | 0,54% | 58,00 |
| 30.04.2025 | 64,96 | 64,96 | 63,54 | 63,54 | -1,58% | 280,00 |
| 29.04.2025 | 64,32 | 64,56 | 64,32 | 64,56 | 1,19% | 368,00 |
| 28.04.2025 | 64,40 | 64,40 | 63,80 | 63,80 | -0,85% | 27,00 |
| 25.04.2025 | 64,47 | 64,65 | 63,56 | 64,35 | 1,50% | - |
| 24.04.2025 | 63,00 | 63,40 | 63,00 | 63,40 | -0,13% | 54,00 |
| 23.04.2025 | 64,98 | 64,98 | 62,70 | 63,48 | 2,32% | 113,00 |
| 22.04.2025 | 62,04 | 62,04 | 62,04 | 62,04 | -0,42% | 85,00 |
| 17.04.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 1,17% | 1,00 |
| 16.04.2025 | 62,86 | 62,86 | 61,58 | 61,58 | -1,94% | 204,00 |
| 15.04.2025 | 62,92 | 62,92 | 61,70 | 62,80 | 1,23% | 17,00 |
| 14.04.2025 | 62,04 | 62,04 | 62,04 | 62,04 | 4,48% | 75,00 |
| 11.04.2025 | 59,38 | 59,38 | 59,38 | 59,38 | -3,57% | 15,00 |
| 10.04.2025 | 61,58 | 61,58 | 61,58 | 61,58 | 1,95% | 5,00 |
| 09.04.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -3,67% | 66,00 |
| 08.04.2025 | 63,08 | 63,40 | 62,48 | 62,70 | -0,76% | 480,00 |
| 07.04.2025 | 58,90 | 63,18 | 58,80 | 63,18 | 1,58% | 174,00 |
| 04.04.2025 | 63,12 | 63,12 | 62,20 | 62,20 | -5,01% | 23,00 |
| 03.04.2025 | 63,28 | 65,48 | 62,20 | 65,48 | 0,83% | 505,00 |
| 02.04.2025 | 64,94 | 64,94 | 64,94 | 64,94 | -1,40% | 1,00 |
| 01.04.2025 | 65,86 | 65,86 | 65,86 | 65,86 | 1,82% | 2,00 |
| 31.03.2025 | 64,68 | 64,68 | 64,68 | 64,68 | -0,34% | 20,00 |
| 28.03.2025 | 64,94 | 64,94 | 64,90 | 64,90 | 0,22% | 102,00 |
| 27.03.2025 | 65,02 | 65,02 | 64,76 | 64,76 | 1,57% | 489,00 |
| 26.03.2025 | 65,96 | 65,96 | 63,76 | 63,76 | -2,45% | 96,00 |
| 25.03.2025 | 65,50 | 65,84 | 65,36 | 65,36 | -1,57% | 945,00 |
| 24.03.2025 | 66,72 | 66,72 | 66,40 | 66,40 | 0,24% | 148,00 |
| 21.03.2025 | 66,24 | 66,24 | 66,24 | 66,24 | 0,52% | 2,00 |
| 20.03.2025 | 66,58 | 66,58 | 65,42 | 65,90 | 1,60% | 864,00 |
| 19.03.2025 | 66,26 | 66,26 | 64,86 | 64,86 | -1,73% | 175,00 |
| 18.03.2025 | 65,86 | 66,20 | 65,60 | 66,00 | 1,79% | 370,00 |
| 17.03.2025 | 65,90 | 65,90 | 64,84 | 64,84 | -1,83% | 77,00 |
| 14.03.2025 | 66,37 | 66,51 | 65,48 | 66,05 | 0,08% | - |
| 13.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 2,14% | 1,00 |
| 12.03.2025 | 65,22 | 65,24 | 64,62 | 64,62 | -0,74% | 254,00 |
| 11.03.2025 | 67,23 | 67,38 | 64,63 | 65,10 | -2,72% | - |
| 10.03.2025 | 64,16 | 67,00 | 64,16 | 66,92 | 2,83% | 284,00 |
| 07.03.2025 | 64,70 | 65,08 | 64,70 | 65,08 | 2,97% | 18,00 |
| 06.03.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -2,08% | 150,00 |
| 05.03.2025 | 64,74 | 65,28 | 64,54 | 64,54 | -1,07% | 447,00 |
| 04.03.2025 | 65,10 | 65,24 | 65,10 | 65,24 | -3,58% | 71,00 |
| 03.03.2025 | 67,66 | 67,66 | 67,66 | 67,66 | 0,89% | 2,00 |
| 28.02.2025 | 66,90 | 67,06 | 66,90 | 67,06 | -0,06% | 88,00 |
| 27.02.2025 | 67,28 | 67,28 | 67,00 | 67,10 | 1,33% | 92,00 |
| 26.02.2025 | 66,04 | 66,22 | 65,72 | 66,22 | 3,11% | 329,00 |
| 25.02.2025 | 64,88 | 64,88 | 64,22 | 64,22 | -3,34% | 46,00 |
| 24.02.2025 | 66,22 | 66,44 | 66,22 | 66,44 | 0,67% | 37,00 |
| 21.02.2025 | 66,72 | 66,82 | 65,50 | 66,00 | -0,54% | 132,00 |
| 20.02.2025 | 64,54 | 66,36 | 64,54 | 66,36 | 4,50% | 190,00 |
| 19.02.2025 | 63,54 | 63,54 | 63,10 | 63,50 | 2,16% | 183,00 |
| 18.02.2025 | 60,40 | 62,16 | 60,40 | 62,16 | 3,70% | 165,00 |
| 17.02.2025 | 60,86 | 60,88 | 59,94 | 59,94 | -0,76% | 107,00 |
| 14.02.2025 | 60,48 | 60,48 | 60,40 | 60,40 | 0,50% | 27,00 |
| 13.02.2025 | 61,50 | 61,50 | 60,10 | 60,10 | -1,15% | 139,00 |
| 12.02.2025 | 61,22 | 61,22 | 60,80 | 60,80 | -2,19% | 23,00 |