73,280$
-0,84%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.06.2024 | 73,56 | 73,92 | 72,77 | 73,28 | -0,84% | 338.971,00 |
14.06.2024 | 74,08 | 74,21 | 73,19 | 73,90 | -0,95% | 305.359,00 |
13.06.2024 | 74,97 | 75,19 | 74,19 | 74,61 | -1,10% | 304.862,00 |
12.06.2024 | 75,78 | 76,86 | 75,29 | 75,44 | 2,24% | 515.231,00 |
11.06.2024 | 73,89 | 73,89 | 73,04 | 73,79 | -0,99% | 316.396,00 |
10.06.2024 | 73,36 | 75,06 | 73,13 | 74,53 | 0,78% | 298.621,00 |
07.06.2024 | 73,84 | 74,94 | 73,58 | 73,95 | -1,66% | 433.019,00 |
06.06.2024 | 74,89 | 75,58 | 74,85 | 75,20 | -0,50% | 567.784,00 |
05.06.2024 | 75,51 | 76,48 | 75,13 | 75,58 | 0,19% | 758.660,00 |
04.06.2024 | 75,65 | 76,25 | 75,08 | 75,44 | -0,62% | 387.928,00 |
03.06.2024 | 75,54 | 76,48 | 75,15 | 75,91 | 0,68% | 373.891,00 |
31.05.2024 | 75,62 | 76,15 | 74,91 | 75,40 | 0,19% | 460.644,00 |
30.05.2024 | 73,46 | 75,51 | 73,18 | 75,26 | 2,90% | 394.507,00 |
29.05.2024 | 72,91 | 73,51 | 72,56 | 73,14 | -1,12% | 395.783,00 |
28.05.2024 | 74,00 | 74,66 | 73,71 | 73,97 | 0,57% | 425.579,00 |
24.05.2024 | 72,93 | 73,94 | 72,14 | 73,55 | 1,38% | 363.729,00 |
23.05.2024 | 73,07 | 73,11 | 71,35 | 72,55 | -0,74% | 411.633,00 |
22.05.2024 | 71,87 | 73,79 | 71,69 | 73,09 | 1,20% | 323.001,00 |
21.05.2024 | 70,95 | 72,51 | 70,93 | 72,22 | 1,21% | 307.005,00 |
20.05.2024 | 70,08 | 71,44 | 69,74 | 71,36 | -1,56% | 544.627,00 |
17.05.2024 | 72,12 | 72,49 | 71,69 | 72,49 | 0,01% | 332.294,00 |
16.05.2024 | 72,50 | 72,79 | 71,90 | 72,48 | -0,86% | 371.717,00 |
15.05.2024 | 74,40 | 74,86 | 72,52 | 73,11 | -0,12% | 464.193,00 |
14.05.2024 | 71,79 | 73,64 | 71,65 | 73,20 | 3,61% | 711.456,00 |
13.05.2024 | 70,57 | 71,38 | 70,48 | 70,65 | 0,51% | 319.439,00 |
10.05.2024 | 69,42 | 70,31 | 68,83 | 70,29 | 1,97% | 335.977,00 |
09.05.2024 | 70,60 | 71,27 | 67,56 | 68,93 | 0,64% | 745.431,00 |
08.05.2024 | 67,55 | 68,84 | 67,14 | 68,49 | 0,66% | 334.382,00 |
07.05.2024 | 68,09 | 69,30 | 67,95 | 68,04 | 0,59% | 589.854,00 |
06.05.2024 | 67,95 | 68,44 | 67,32 | 67,64 | 0,21% | 346.373,00 |
03.05.2024 | 67,81 | 68,26 | 66,96 | 67,50 | 1,18% | 277.795,00 |
02.05.2024 | 67,16 | 67,26 | 66,03 | 66,71 | 1,48% | 413.689,00 |
01.05.2024 | 64,36 | 66,83 | 64,13 | 65,74 | 2,99% | 384.886,00 |
30.04.2024 | 63,68 | 64,00 | 63,32 | 63,83 | -1,01% | 374.177,00 |
29.04.2024 | 63,68 | 64,75 | 63,64 | 64,48 | 2,17% | 528.391,00 |
26.04.2024 | 63,55 | 63,92 | 62,51 | 63,11 | -1,05% | 679.968,00 |
25.04.2024 | 64,36 | 64,69 | 63,15 | 63,78 | -1,86% | 460.352,00 |
24.04.2024 | 64,75 | 65,13 | 64,21 | 64,99 | -0,28% | 434.966,00 |
23.04.2024 | 64,50 | 65,58 | 64,50 | 65,17 | 0,93% | 338.912,00 |
22.04.2024 | 64,42 | 64,89 | 63,84 | 64,57 | 1,29% | 413.569,00 |
19.04.2024 | 62,61 | 63,78 | 62,34 | 63,75 | 1,32% | 1.245.322,00 |
18.04.2024 | 62,74 | 63,13 | 61,86 | 62,92 | 1,30% | 663.288,00 |
17.04.2024 | 60,06 | 62,90 | 59,57 | 62,11 | 3,62% | 842.480,00 |
16.04.2024 | 60,53 | 60,70 | 59,41 | 59,94 | -1,69% | 504.445,00 |
15.04.2024 | 64,38 | 64,38 | 60,30 | 60,97 | -5,18% | 906.032,00 |
12.04.2024 | 65,99 | 66,53 | 63,89 | 64,30 | -2,69% | 743.021,00 |
11.04.2024 | 65,38 | 66,26 | 64,16 | 66,08 | 2,31% | 609.930,00 |
10.04.2024 | 65,01 | 65,04 | 63,78 | 64,59 | -2,73% | 503.523,00 |
09.04.2024 | 65,00 | 66,41 | 64,87 | 66,40 | 2,41% | 446.116,00 |
08.04.2024 | 64,13 | 65,12 | 64,00 | 64,84 | 1,74% | 334.325,00 |
05.04.2024 | 63,77 | 64,54 | 63,40 | 63,73 | -0,62% | 264.014,00 |
04.04.2024 | 64,36 | 65,31 | 64,08 | 64,13 | -0,36% | 337.230,00 |
03.04.2024 | 63,35 | 64,52 | 63,02 | 64,36 | 0,86% | 386.520,00 |
02.04.2024 | 63,73 | 64,24 | 63,34 | 63,81 | -1,97% | 414.726,00 |
01.04.2024 | 65,96 | 66,29 | 64,28 | 65,09 | -1,66% | 346.994,00 |
28.03.2024 | 66,17 | 67,25 | 66,05 | 66,19 | -0,15% | 456.218,00 |
27.03.2024 | 65,79 | 66,33 | 65,39 | 66,29 | 1,63% | 636.883,00 |
26.03.2024 | 65,40 | 65,83 | 64,22 | 65,23 | -0,61% | 508.982,00 |
25.03.2024 | 66,37 | 67,01 | 65,54 | 65,63 | -1,03% | 322.539,00 |
22.03.2024 | 66,71 | 66,71 | 65,94 | 66,31 | 0,05% | 355.138,00 |
21.03.2024 | 66,21 | 67,00 | 65,72 | 66,28 | 0,64% | 405.118,00 |
20.03.2024 | 64,60 | 66,37 | 64,39 | 65,86 | 2,03% | 386.840,00 |
19.03.2024 | 63,65 | 65,19 | 63,61 | 64,55 | 1,69% | 349.644,00 |
18.03.2024 | 64,03 | 64,13 | 63,01 | 63,48 | -0,53% | 283.399,00 |
15.03.2024 | 63,58 | 64,63 | 63,27 | 63,82 | -0,17% | 730.228,00 |
14.03.2024 | 64,90 | 64,90 | 63,04 | 63,93 | -1,19% | 363.689,00 |
13.03.2024 | 65,02 | 65,91 | 64,54 | 64,70 | -1,25% | 338.245,00 |
12.03.2024 | 66,95 | 66,95 | 65,32 | 65,52 | -3,31% | 420.359,00 |
11.03.2024 | 68,82 | 69,81 | 67,36 | 67,76 | -1,54% | 514.564,00 |
08.03.2024 | 66,49 | 69,08 | 66,49 | 68,82 | 4,64% | 595.487,00 |
07.03.2024 | 65,26 | 66,32 | 64,92 | 65,77 | 1,15% | 362.061,00 |
06.03.2024 | 65,33 | 65,64 | 64,97 | 65,02 | 0,79% | 256.430,00 |
05.03.2024 | 65,68 | 66,07 | 64,15 | 64,51 | -1,77% | 486.943,00 |
04.03.2024 | 65,61 | 66,16 | 64,91 | 65,67 | -0,21% | 385.063,00 |
01.03.2024 | 65,14 | 66,49 | 64,04 | 65,81 | 1,01% | 373.468,00 |
29.02.2024 | 65,31 | 66,26 | 64,56 | 65,15 | 1,02% | 834.209,00 |
28.02.2024 | 64,54 | 64,97 | 64,15 | 64,49 | -0,75% | 378.386,00 |
27.02.2024 | 64,54 | 65,24 | 63,94 | 64,98 | 1,80% | 418.879,00 |
26.02.2024 | 64,21 | 65,33 | 63,29 | 63,83 | -0,93% | 673.161,00 |
23.02.2024 | 64,05 | 65,11 | 63,42 | 64,43 | 0,69% | 427.378,00 |
22.02.2024 | 64,80 | 65,76 | 62,72 | 63,99 | -4,81% | 1.034.370,00 |
21.02.2024 | 65,95 | 67,28 | 65,71 | 67,22 | 0,57% | 681.709,00 |
20.02.2024 | 66,65 | 67,49 | 66,29 | 66,84 | -0,42% | 441.548,00 |
16.02.2024 | 66,48 | 68,32 | 66,24 | 67,12 | -0,36% | 405.424,00 |
15.02.2024 | 65,51 | 67,63 | 65,39 | 67,36 | 3,09% | 374.285,00 |
14.02.2024 | 64,91 | 65,78 | 64,41 | 65,34 | 1,57% | 341.952,00 |
13.02.2024 | 65,49 | 65,97 | 64,06 | 64,33 | -4,75% | 450.002,00 |
12.02.2024 | 65,33 | 68,00 | 65,33 | 67,54 | 3,80% | 363.605,00 |
09.02.2024 | 64,15 | 65,43 | 64,12 | 65,07 | 1,61% | 320.302,00 |
08.02.2024 | 64,98 | 64,98 | 63,58 | 64,04 | -2,21% | 377.567,00 |
07.02.2024 | 66,02 | 66,36 | 65,06 | 65,49 | -0,12% | 482.971,00 |
06.02.2024 | 64,08 | 65,72 | 63,86 | 65,57 | 2,12% | 467.496,00 |
05.02.2024 | 64,42 | 64,81 | 63,56 | 64,21 | -2,04% | 386.643,00 |
02.02.2024 | 65,06 | 66,13 | 64,04 | 65,55 | -1,27% | 364.561,00 |
01.02.2024 | 65,37 | 66,54 | 65,01 | 66,39 | 2,64% | 373.171,00 |
31.01.2024 | 66,12 | 66,59 | 64,43 | 64,68 | -1,46% | 561.797,00 |
30.01.2024 | 65,87 | 66,21 | 65,37 | 65,64 | -0,73% | 576.178,00 |
29.01.2024 | 65,26 | 66,16 | 64,51 | 66,12 | 1,58% | 422.101,00 |
26.01.2024 | 66,99 | 67,14 | 65,02 | 65,09 | -1,88% | 312.318,00 |
25.01.2024 | 66,00 | 67,16 | 65,54 | 66,34 | 1,30% | 562.123,00 |