63,850€
-2,99%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 64,48 | 64,50 | 63,56 | 63,85 | -2,99% | 20,00 |
| 19.12.2024 | 64,18 | 65,82 | 64,18 | 65,82 | -0,27% | 79,00 |
| 18.12.2024 | 67,64 | 67,64 | 66,00 | 66,00 | -2,88% | 208,00 |
| 17.12.2024 | 69,44 | 69,44 | 67,96 | 67,96 | -4,15% | 102,00 |
| 16.12.2024 | 68,50 | 70,90 | 68,50 | 70,90 | 1,43% | 335,00 |
| 13.12.2024 | 69,32 | 69,90 | 69,32 | 69,90 | -0,85% | 54,00 |
| 12.12.2024 | 72,50 | 72,90 | 70,50 | 70,50 | -7,33% | 207,00 |
| 11.12.2024 | 75,14 | 76,08 | 75,14 | 76,08 | 1,33% | 179,00 |
| 10.12.2024 | 73,82 | 75,12 | 73,82 | 75,08 | 0,32% | 64,00 |
| 09.12.2024 | 75,42 | 75,42 | 74,84 | 74,84 | 1,49% | 145,00 |
| 06.12.2024 | 73,74 | 73,74 | 73,74 | 73,74 | 0,22% | 115,00 |
| 05.12.2024 | 74,20 | 74,20 | 73,58 | 73,58 | -1,53% | 45,00 |
| 04.12.2024 | 75,54 | 75,54 | 74,72 | 74,72 | -3,84% | 50,00 |
| 03.12.2024 | 77,14 | 77,70 | 77,14 | 77,70 | -0,38% | 6,00 |
| 02.12.2024 | 77,98 | 78,00 | 77,30 | 78,00 | 0,85% | 352,00 |
| 29.11.2024 | 77,34 | 77,34 | 77,34 | 77,34 | -0,30% | 91,00 |
| 28.11.2024 | 77,53 | 77,71 | 77,43 | 77,57 | 0,47% | - |
| 27.11.2024 | 77,33 | 77,70 | 76,87 | 77,21 | -0,22% | - |
| 26.11.2024 | 77,58 | 77,58 | 77,30 | 77,38 | -0,72% | 82,00 |
| 25.11.2024 | 78,68 | 78,70 | 77,94 | 77,94 | 0,39% | 35,00 |
| 22.11.2024 | 75,88 | 77,64 | 75,88 | 77,64 | 3,33% | 120,00 |
| 21.11.2024 | 75,14 | 75,14 | 75,14 | 75,14 | -0,05% | 15,00 |
| 20.11.2024 | 75,18 | 75,18 | 75,18 | 75,18 | 0,56% | 70,00 |
| 19.11.2024 | 74,74 | 74,76 | 74,74 | 74,76 | -0,80% | 470,00 |
| 18.11.2024 | 75,44 | 75,44 | 75,36 | 75,36 | 0,37% | 44,00 |
| 15.11.2024 | 75,08 | 75,08 | 75,08 | 75,08 | -0,53% | 1,00 |
| 14.11.2024 | 76,02 | 76,02 | 75,48 | 75,48 | 0,03% | 119,00 |
| 13.11.2024 | 74,16 | 75,64 | 74,16 | 75,46 | 0,77% | 879,00 |
| 12.11.2024 | 78,30 | 78,30 | 74,88 | 74,88 | -4,49% | 49,00 |
| 11.11.2024 | 78,00 | 78,52 | 78,00 | 78,40 | 1,11% | 122,00 |
| 08.11.2024 | 76,36 | 77,64 | 76,16 | 77,54 | 0,70% | 874,00 |
| 07.11.2024 | 75,74 | 77,00 | 75,74 | 77,00 | 2,39% | 180,00 |
| 06.11.2024 | 76,76 | 76,76 | 73,88 | 75,20 | 1,05% | 398,00 |
| 05.11.2024 | 73,98 | 74,42 | 73,98 | 74,42 | 0,87% | 65,00 |
| 04.11.2024 | 72,36 | 73,78 | 72,36 | 73,78 | 1,26% | 98,00 |
| 01.11.2024 | 72,66 | 72,90 | 72,66 | 72,86 | -0,38% | 58,00 |
| 31.10.2024 | 73,84 | 74,24 | 73,14 | 73,14 | -3,18% | 417,00 |
| 30.10.2024 | 75,02 | 75,54 | 75,02 | 75,54 | 1,12% | 82,00 |
| 29.10.2024 | 74,90 | 74,90 | 74,70 | 74,70 | -0,48% | 23,00 |
| 28.10.2024 | 74,06 | 75,06 | 73,00 | 75,06 | 2,63% | 665,00 |
| 25.10.2024 | 73,14 | 73,14 | 73,14 | 73,14 | 0,47% | 150,00 |
| 24.10.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -0,03% | 1,00 |
| 23.10.2024 | 74,02 | 74,02 | 72,82 | 72,82 | -0,90% | 632,00 |
| 22.10.2024 | 73,06 | 73,48 | 73,06 | 73,48 | 0,16% | 66,00 |
| 21.10.2024 | 72,58 | 73,36 | 72,48 | 73,36 | 2,54% | 1.652,00 |
| 18.10.2024 | 71,54 | 71,54 | 71,54 | 71,54 | -0,36% | 10,00 |
| 17.10.2024 | 73,48 | 73,48 | 71,80 | 71,80 | -0,64% | 32,00 |
| 16.10.2024 | 70,36 | 72,26 | 70,26 | 72,26 | 1,66% | 79,00 |
| 15.10.2024 | 71,08 | 71,08 | 71,08 | 71,08 | 0,82% | 2,00 |
| 14.10.2024 | 69,08 | 70,50 | 69,08 | 70,50 | 1,38% | 14,00 |
| 11.10.2024 | 67,88 | 69,54 | 67,88 | 69,54 | 1,99% | 155,00 |
| 10.10.2024 | 68,18 | 68,18 | 68,18 | 68,18 | -2,43% | 7,00 |
| 09.10.2024 | 69,88 | 69,88 | 69,88 | 69,88 | 1,16% | 14,00 |
| 08.10.2024 | 68,74 | 69,08 | 68,74 | 69,08 | -0,69% | 19,00 |
| 07.10.2024 | 69,66 | 69,66 | 69,56 | 69,56 | 0,43% | 46,00 |
| 04.10.2024 | 68,14 | 69,26 | 68,14 | 69,26 | 1,07% | 37,00 |
| 03.10.2024 | 68,85 | 69,09 | 68,39 | 68,53 | -0,82% | - |
| 02.10.2024 | 69,12 | 69,12 | 69,10 | 69,10 | -0,17% | 8,00 |
| 01.10.2024 | 69,64 | 69,64 | 69,22 | 69,22 | -0,66% | 12,00 |
| 30.09.2024 | 69,68 | 69,68 | 69,68 | 69,68 | 0,46% | 17,00 |
| 27.09.2024 | 69,18 | 70,08 | 68,85 | 69,36 | -0,29% | - |
| 26.09.2024 | 70,00 | 70,00 | 69,34 | 69,56 | 2,44% | 219,00 |
| 25.09.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -0,38% | 50,00 |
| 24.09.2024 | 68,08 | 68,16 | 68,08 | 68,16 | 1,22% | 33,00 |
| 23.09.2024 | 67,46 | 67,46 | 67,34 | 67,34 | -0,50% | 143,00 |
| 20.09.2024 | 67,00 | 67,68 | 67,00 | 67,68 | 0,42% | 35,00 |
| 19.09.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -0,06% | 40,00 |
| 18.09.2024 | 67,44 | 67,44 | 67,44 | 67,44 | -0,82% | 53,00 |
| 17.09.2024 | 67,51 | 69,05 | 66,89 | 68,00 | 0,74% | - |
| 16.09.2024 | 68,74 | 68,74 | 67,50 | 67,50 | 1,56% | 104,00 |
| 13.09.2024 | 66,46 | 66,46 | 66,46 | 66,46 | -0,12% | 54,00 |
| 12.09.2024 | 66,54 | 66,54 | 66,54 | 66,54 | 0,70% | 5,00 |
| 11.09.2024 | 66,00 | 66,08 | 66,00 | 66,08 | 0,79% | 22,00 |
| 10.09.2024 | 64,80 | 65,56 | 64,80 | 65,56 | 0,12% | 53,00 |
| 09.09.2024 | 66,80 | 66,80 | 65,48 | 65,48 | -0,70% | 35,00 |
| 06.09.2024 | 65,60 | 65,94 | 65,60 | 65,94 | 0,37% | 200,00 |
| 05.09.2024 | 65,70 | 65,70 | 65,70 | 65,70 | 0,31% | 70,00 |
| 04.09.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -1,95% | 7,00 |
| 03.09.2024 | 66,90 | 66,90 | 66,80 | 66,80 | -0,09% | 111,00 |
| 02.09.2024 | 67,56 | 67,56 | 66,86 | 66,86 | -0,70% | 54,00 |
| 30.08.2024 | 67,04 | 67,48 | 66,13 | 67,33 | 1,16% | - |
| 29.08.2024 | 65,69 | 67,22 | 65,65 | 66,56 | 0,48% | - |
| 28.08.2024 | 66,67 | 67,26 | 66,21 | 66,24 | -0,30% | - |
| 27.08.2024 | 66,86 | 66,86 | 66,44 | 66,44 | -0,78% | 39,00 |
| 26.08.2024 | 66,77 | 67,87 | 66,65 | 66,96 | 0,45% | - |
| 23.08.2024 | 66,66 | 66,66 | 66,66 | 66,66 | 1,77% | 18,00 |
| 22.08.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,21% | 50,00 |
| 21.08.2024 | 65,36 | 65,36 | 65,36 | 65,36 | 0,12% | 12,00 |
| 20.08.2024 | 66,38 | 66,38 | 65,28 | 65,28 | -1,60% | 12,00 |
| 19.08.2024 | 66,34 | 66,34 | 66,34 | 66,34 | -0,85% | 12,00 |
| 16.08.2024 | 67,35 | 67,40 | 66,61 | 66,91 | 1,01% | - |
| 15.08.2024 | 66,82 | 66,82 | 66,24 | 66,24 | 0,29% | 4,00 |
| 14.08.2024 | 66,17 | 66,76 | 65,34 | 66,05 | 0,56% | - |
| 13.08.2024 | 65,58 | 65,68 | 65,58 | 65,68 | 1,36% | 152,00 |
| 12.08.2024 | 65,48 | 65,48 | 64,78 | 64,80 | -2,64% | 800,00 |
| 09.08.2024 | 67,00 | 67,52 | 65,72 | 66,56 | -0,21% | - |
| 08.08.2024 | 66,48 | 66,70 | 66,48 | 66,70 | -3,81% | 180,00 |
| 07.08.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 2,39% | 1,00 |
| 06.08.2024 | 67,63 | 68,23 | 66,57 | 67,72 | 2,02% | - |
| 05.08.2024 | 66,34 | 67,44 | 65,00 | 66,38 | -2,61% | 432,00 |