62,430€
-4,66%
Echtzeit-Aktienkurs Ormat Technologies
Bid:
Ask:
Aktienkurse zur Ormat Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 62,80 | 62,80 | 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 |
| 11.02.2025 | 61,34 | 62,16 | 61,34 | 62,16 | -0,99% | 59,00 |
| 10.02.2025 | 62,20 | 62,78 | 62,20 | 62,78 | 0,58% | 61,00 |
| 07.02.2025 | 62,18 | 62,42 | 62,18 | 62,42 | -0,26% | 141,00 |
| 06.02.2025 | 62,58 | 62,58 | 62,58 | 62,58 | 1,07% | 4,00 |
| 05.02.2025 | 60,54 | 61,92 | 60,54 | 61,92 | 3,17% | 59,00 |
| 04.02.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -2,15% | 1,00 |
| 03.02.2025 | 62,04 | 62,04 | 61,34 | 61,34 | -0,84% | 68,00 |
| 31.01.2025 | 62,25 | 62,48 | 61,06 | 61,86 | 0,42% | - |
| 30.01.2025 | 61,68 | 61,68 | 61,18 | 61,60 | 1,82% | 28,00 |
| 29.01.2025 | 59,82 | 60,88 | 59,82 | 60,50 | 0,73% | 82,00 |
| 28.01.2025 | 62,08 | 62,30 | 59,60 | 60,06 | -1,93% | 452,00 |
| 27.01.2025 | 61,54 | 61,56 | 61,24 | 61,24 | -1,03% | 73,00 |
| 24.01.2025 | 61,88 | 61,88 | 61,88 | 61,88 | -1,40% | 1,00 |
| 23.01.2025 | 62,16 | 62,76 | 61,92 | 62,76 | 0,26% | 66,00 |
| 22.01.2025 | 63,98 | 63,98 | 62,54 | 62,60 | -4,86% | 95,00 |
| 21.01.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 1,04% | 212,00 |
| 20.01.2025 | 65,12 | 65,12 | 65,12 | 65,12 | -1,09% | 93,00 |
| 17.01.2025 | 65,84 | 65,84 | 65,84 | 65,84 | -0,18% | 2,00 |
| 16.01.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 0,70% | 150,00 |
| 15.01.2025 | 63,64 | 65,50 | 63,52 | 65,50 | 0,55% | 1.022,00 |
| 14.01.2025 | 65,14 | 65,14 | 65,14 | 65,14 | 0,43% | 7,00 |
| 13.01.2025 | 64,48 | 64,86 | 64,48 | 64,86 | 1,79% | 91,00 |
| 10.01.2025 | 66,90 | 66,90 | 63,72 | 63,72 | -4,05% | 13,00 |
| 09.01.2025 | 66,41 | 66,47 | 66,19 | 66,41 | -0,02% | - |
| 08.01.2025 | 68,20 | 68,20 | 66,28 | 66,42 | -0,21% | 489,00 |
| 07.01.2025 | 66,52 | 66,56 | 65,62 | 66,56 | -0,30% | 65,00 |
| 06.01.2025 | 67,00 | 67,20 | 66,54 | 66,76 | -0,33% | 856,00 |
| 03.01.2025 | 66,92 | 66,98 | 66,92 | 66,98 | -0,56% | 72,00 |
| 02.01.2025 | 66,06 | 67,36 | 65,82 | 67,36 | 3,63% | 328,00 |
| 30.12.2024 | 64,56 | 65,70 | 64,56 | 65,00 | -1,04% | 214,00 |
| 27.12.2024 | 66,94 | 66,94 | 65,68 | 65,68 | -1,08% | 53,00 |
| 23.12.2024 | 65,68 | 66,40 | 64,78 | 66,40 | 2,22% | 187,00 |
| 20.12.2024 | 63,56 | 64,96 | 63,56 | 64,96 | -1,31% | 89,00 |
| 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 |