67,190$
-5,99%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 71,58 | 71,70 | 67,18 | 67,19 | -5,99% | 981.137,00 |
| 17.12.2024 | 73,11 | 73,66 | 71,28 | 71,47 | -2,19% | 804.182,00 |
| 16.12.2024 | 72,98 | 74,86 | 72,68 | 73,07 | 0,79% | 979.350,00 |
| 13.12.2024 | 74,00 | 74,23 | 71,77 | 72,50 | -2,29% | 1.533.868,00 |
| 12.12.2024 | 76,75 | 76,96 | 73,60 | 74,20 | -7,47% | 2.471.647,00 |
| 11.12.2024 | 78,89 | 80,40 | 78,87 | 80,19 | 1,03% | 580.609,00 |
| 10.12.2024 | 78,51 | 79,61 | 78,01 | 79,37 | 1,04% | 459.842,00 |
| 09.12.2024 | 79,38 | 80,28 | 78,27 | 78,55 | -0,56% | 373.487,00 |
| 06.12.2024 | 79,07 | 79,15 | 78,03 | 78,99 | 1,01% | 368.288,00 |
| 05.12.2024 | 78,30 | 79,00 | 77,47 | 78,20 | -0,70% | 488.285,00 |
| 04.12.2024 | 79,50 | 80,21 | 78,48 | 78,75 | -1,04% | 333.450,00 |
| 03.12.2024 | 81,45 | 81,52 | 79,53 | 79,58 | -2,61% | 523.898,00 |
| 02.12.2024 | 81,35 | 82,32 | 80,43 | 81,71 | 0,11% | 353.884,00 |
| 29.11.2024 | 81,26 | 82,16 | 81,26 | 81,62 | 0,04% | 216.484,00 |
| 27.11.2024 | 81,32 | 82,09 | 81,15 | 81,59 | 0,57% | 310.600,00 |
| 26.11.2024 | 81,58 | 81,86 | 80,65 | 81,13 | -1,09% | 268.690,00 |
| 25.11.2024 | 81,74 | 83,17 | 81,61 | 82,02 | 1,59% | 507.289,00 |
| 22.11.2024 | 80,53 | 81,32 | 80,38 | 80,74 | 1,71% | 513.362,00 |
| 20.11.2024 | 78,85 | 79,51 | 78,79 | 79,38 | 0,03% | 240.462,00 |
| 19.11.2024 | 78,60 | 79,57 | 78,39 | 79,36 | -0,05% | 402.326,00 |
| 18.11.2024 | 78,88 | 79,68 | 78,28 | 79,40 | 0,49% | 522.882,00 |
| 15.11.2024 | 80,00 | 80,00 | 78,87 | 79,01 | -0,60% | 299.227,00 |
| 14.11.2024 | 79,65 | 80,45 | 79,07 | 79,49 | 0,34% | 403.978,00 |
| 13.11.2024 | 80,34 | 80,64 | 79,14 | 79,22 | -0,38% | 431.834,00 |
| 12.11.2024 | 83,60 | 83,62 | 79,44 | 79,52 | -5,15% | 772.285,00 |
| 11.11.2024 | 83,68 | 84,30 | 83,07 | 83,84 | 0,85% | 585.642,00 |
| 08.11.2024 | 82,80 | 83,61 | 82,80 | 83,13 | 0,10% | 536.865,00 |
| 07.11.2024 | 81,63 | 83,85 | 80,79 | 83,05 | 1,38% | 666.967,00 |
| 06.11.2024 | 80,28 | 82,41 | 80,12 | 81,92 | 0,07% | 775.458,00 |
| 05.11.2024 | 80,61 | 82,06 | 80,39 | 81,86 | 1,24% | 381.645,00 |
| 04.11.2024 | 79,39 | 81,05 | 79,00 | 80,86 | 2,73% | 388.592,00 |
| 01.11.2024 | 79,48 | 80,03 | 78,47 | 78,71 | -0,39% | 420.009,00 |
| 31.10.2024 | 80,21 | 80,42 | 78,97 | 79,02 | -1,41% | 414.569,00 |
| 30.10.2024 | 81,41 | 82,39 | 80,12 | 80,15 | -1,04% | 369.662,00 |
| 29.10.2024 | 80,81 | 81,07 | 80,19 | 80,99 | -0,55% | 333.495,00 |
| 28.10.2024 | 80,96 | 81,88 | 80,24 | 81,44 | 3,26% | 429.512,00 |
| 25.10.2024 | 78,26 | 79,52 | 77,83 | 78,87 | 1,13% | 310.920,00 |
| 24.10.2024 | 78,59 | 78,75 | 77,76 | 77,99 | -0,64% | 601.369,00 |
| 23.10.2024 | 79,03 | 79,49 | 77,98 | 78,49 | -1,06% | 232.056,00 |
| 22.10.2024 | 80,04 | 80,04 | 78,52 | 79,33 | -1,15% | 264.017,00 |
| 21.10.2024 | 79,19 | 80,53 | 78,95 | 80,25 | 2,48% | 524.681,00 |
| 18.10.2024 | 77,44 | 78,33 | 76,77 | 78,31 | 1,35% | 443.406,00 |
| 17.10.2024 | 78,89 | 78,89 | 77,18 | 77,27 | -1,93% | 351.797,00 |
| 16.10.2024 | 77,76 | 78,80 | 77,44 | 78,79 | 2,30% | 374.039,00 |
| 15.10.2024 | 77,44 | 77,61 | 76,44 | 77,02 | 0,16% | 434.010,00 |
| 14.10.2024 | 76,16 | 77,04 | 75,56 | 76,90 | 1,18% | 249.114,00 |
| 11.10.2024 | 74,86 | 76,28 | 74,86 | 76,00 | 1,25% | 276.307,00 |
| 10.10.2024 | 75,54 | 75,63 | 74,55 | 75,06 | -1,13% | 417.730,00 |
| 09.10.2024 | 75,21 | 76,58 | 74,76 | 75,92 | 0,86% | 358.191,00 |
| 08.10.2024 | 75,92 | 76,10 | 75,19 | 75,27 | -0,83% | 359.086,00 |
| 07.10.2024 | 75,74 | 76,31 | 75,42 | 75,90 | -0,21% | 249.405,00 |
| 04.10.2024 | 75,70 | 76,18 | 75,11 | 76,06 | 0,72% | 224.872,00 |
| 03.10.2024 | 76,12 | 76,18 | 75,34 | 75,52 | -0,89% | 330.316,00 |
| 02.10.2024 | 75,99 | 76,51 | 75,49 | 76,20 | -0,59% | 340.727,00 |
| 01.10.2024 | 76,77 | 76,97 | 75,76 | 76,65 | -0,38% | 310.800,00 |
| 30.09.2024 | 77,55 | 77,58 | 76,46 | 76,94 | -0,68% | 580.149,00 |
| 27.09.2024 | 77,77 | 78,27 | 77,16 | 77,47 | 0,53% | 222.580,00 |
| 26.09.2024 | 77,47 | 77,84 | 77,01 | 77,06 | 0,51% | 560.792,00 |
| 25.09.2024 | 75,71 | 76,95 | 75,50 | 76,67 | 1,33% | 281.843,00 |
| 24.09.2024 | 76,21 | 76,32 | 75,54 | 75,66 | 0,00% | 259.827,00 |
| 23.09.2024 | 75,60 | 76,15 | 75,15 | 75,66 | 0,17% | 303.222,00 |
| 20.09.2024 | 75,00 | 75,83 | 74,94 | 75,53 | 0,90% | 864.787,00 |
| 19.09.2024 | 75,97 | 75,97 | 74,14 | 74,86 | -0,66% | 341.176,00 |
| 18.09.2024 | 75,46 | 76,68 | 74,78 | 75,36 | -0,28% | 292.182,00 |
| 17.09.2024 | 74,89 | 76,79 | 74,89 | 75,57 | 0,68% | 284.810,00 |
| 16.09.2024 | 75,75 | 75,75 | 74,12 | 75,06 | -1,15% | 375.018,00 |
| 13.09.2024 | 75,18 | 76,30 | 74,49 | 75,93 | 2,28% | 296.687,00 |
| 12.09.2024 | 73,43 | 74,29 | 72,88 | 74,24 | 0,73% | 285.926,00 |
| 11.09.2024 | 72,95 | 73,95 | 72,71 | 73,70 | 1,57% | 250.877,00 |
| 10.09.2024 | 72,04 | 72,69 | 71,65 | 72,56 | 0,76% | 209.094,00 |
| 09.09.2024 | 72,46 | 72,74 | 71,82 | 72,01 | -1,09% | 266.585,00 |
| 06.09.2024 | 73,93 | 73,93 | 72,35 | 72,80 | -1,19% | 162.210,00 |
| 05.09.2024 | 73,49 | 74,04 | 73,01 | 73,68 | 1,03% | 181.557,00 |
| 04.09.2024 | 72,23 | 73,54 | 72,11 | 72,93 | 0,29% | 200.344,00 |
| 03.09.2024 | 73,52 | 73,96 | 72,11 | 72,72 | -2,43% | 312.189,00 |
| 30.08.2024 | 74,41 | 74,68 | 73,03 | 74,53 | 0,77% | 248.964,00 |
| 29.08.2024 | 74,00 | 74,55 | 73,24 | 73,96 | 0,58% | 354.735,00 |
| 28.08.2024 | 74,21 | 74,66 | 73,52 | 73,53 | -1,14% | 302.279,00 |
| 27.08.2024 | 74,19 | 74,72 | 73,68 | 74,38 | -0,43% | 266.686,00 |
| 26.08.2024 | 74,98 | 75,48 | 74,68 | 74,70 | 0,05% | 236.258,00 |
| 23.08.2024 | 73,16 | 74,94 | 72,90 | 74,66 | 2,95% | 291.851,00 |
| 22.08.2024 | 73,09 | 73,21 | 72,27 | 72,52 | -0,83% | 273.149,00 |
| 21.08.2024 | 72,34 | 73,71 | 72,34 | 73,13 | 0,48% | 324.470,00 |
| 20.08.2024 | 73,91 | 74,20 | 72,59 | 72,78 | -2,03% | 266.431,00 |
| 19.08.2024 | 73,77 | 74,39 | 73,33 | 74,29 | 0,73% | 174.314,00 |
| 16.08.2024 | 73,69 | 74,04 | 73,27 | 73,75 | 0,07% | 216.656,00 |
| 15.08.2024 | 73,49 | 74,44 | 73,05 | 73,70 | 1,35% | 241.299,00 |
| 14.08.2024 | 73,02 | 73,12 | 72,20 | 72,72 | 0,03% | 256.841,00 |
| 13.08.2024 | 72,66 | 72,95 | 72,17 | 72,70 | 1,38% | 193.037,00 |
| 12.08.2024 | 71,24 | 71,79 | 71,00 | 71,71 | -1,10% | 269.747,00 |
| 09.08.2024 | 73,35 | 73,35 | 71,64 | 72,51 | -0,92% | 302.911,00 |
| 08.08.2024 | 72,96 | 73,71 | 72,00 | 73,18 | 0,95% | 345.418,00 |
| 07.08.2024 | 76,18 | 76,37 | 72,18 | 72,49 | -1,96% | 644.996,00 |
| 06.08.2024 | 73,23 | 74,56 | 72,80 | 73,94 | 1,61% | 337.852,00 |
| 05.08.2024 | 71,37 | 73,81 | 70,55 | 72,77 | -3,50% | 590.658,00 |
| 02.08.2024 | 75,72 | 76,47 | 74,51 | 75,41 | -1,75% | 371.146,00 |
| 01.08.2024 | 77,21 | 78,08 | 75,74 | 76,75 | -1,15% | 450.524,00 |
| 31.07.2024 | 77,12 | 78,51 | 76,59 | 77,64 | 1,44% | 657.792,00 |
| 30.07.2024 | 76,15 | 77,15 | 75,76 | 76,54 | 0,37% | 372.583,00 |
| 29.07.2024 | 77,35 | 77,79 | 75,50 | 76,26 | -2,43% | 404.401,00 |