68,250€
3,96%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 1,15% | 45,00 |
| 05.06.2025 | 64,52 | 64,52 | 64,52 | 64,52 | -1,77% | - |
| 04.06.2025 | 65,68 | 65,68 | 65,68 | 65,68 | 1,05% | - |
| 03.06.2025 | 64,02 | 65,00 | 64,02 | 65,00 | 0,37% | 40,00 |
| 02.06.2025 | 64,76 | 64,76 | 64,76 | 64,76 | 0,56% | - |
| 30.05.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,16% | - |
| 29.05.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 1,26% | - |
| 28.05.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 1,57% | - |
| 27.05.2025 | 62,52 | 62,52 | 62,52 | 62,52 | 0,16% | - |
| 26.05.2025 | 62,42 | 62,42 | 62,42 | 62,42 | 0,42% | - |
| 23.05.2025 | 62,18 | 62,18 | 62,16 | 62,16 | -2,51% | - |
| 22.05.2025 | 63,76 | 63,76 | 63,76 | 63,76 | -1,21% | - |
| 21.05.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -2,63% | - |
| 20.05.2025 | 66,28 | 66,28 | 66,28 | 66,28 | -0,21% | - |
| 19.05.2025 | 66,42 | 66,42 | 66,42 | 66,42 | -0,06% | - |
| 16.05.2025 | 66,46 | 66,46 | 66,46 | 66,46 | 2,75% | - |
| 15.05.2025 | 64,68 | 64,68 | 64,68 | 64,68 | -0,61% | - |
| 14.05.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -1,42% | - |
| 13.05.2025 | 66,14 | 66,14 | 66,02 | 66,02 | -1,26% | 50,00 |
| 12.05.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 2,20% | - |
| 09.05.2025 | 65,42 | 65,42 | 65,42 | 65,42 | 2,57% | - |
| 08.05.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 1,21% | - |
| 07.05.2025 | 63,02 | 63,02 | 63,02 | 63,02 | 1,09% | - |
| 06.05.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -1,30% | - |
| 05.05.2025 | 63,16 | 63,16 | 63,16 | 63,16 | 0,16% | - |
| 02.05.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -1,00% | - |
| 30.04.2025 | 64,08 | 64,08 | 63,70 | 63,70 | -0,22% | 10,00 |
| 29.04.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 0,13% | - |
| 28.04.2025 | 63,76 | 63,76 | 63,76 | 63,76 | 0,03% | - |
| 25.04.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 1,76% | - |
| 24.04.2025 | 62,64 | 62,64 | 62,64 | 62,64 | -2,16% | - |
| 23.04.2025 | 64,02 | 64,02 | 64,02 | 64,02 | 5,02% | - |
| 22.04.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -0,97% | - |
| 17.04.2025 | 61,56 | 61,56 | 61,56 | 61,56 | 0,42% | - |
| 16.04.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,42% | - |
| 15.04.2025 | 61,56 | 61,56 | 61,56 | 61,56 | 0,23% | - |
| 14.04.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 1,32% | - |
| 11.04.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -3,41% | - |
| 10.04.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 6,70% | - |
| 09.04.2025 | 58,82 | 58,82 | 58,82 | 58,82 | -4,98% | - |
| 08.04.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 0,95% | - |
| 07.04.2025 | 58,52 | 61,32 | 58,52 | 61,32 | -1,60% | 25,00 |
| 04.04.2025 | 63,40 | 63,40 | 62,32 | 62,32 | -0,73% | 50,00 |
| 03.04.2025 | 62,78 | 62,78 | 62,78 | 62,78 | -3,45% | - |
| 02.04.2025 | 65,02 | 65,02 | 65,02 | 65,02 | 0,06% | - |
| 01.04.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 0,65% | - |
| 31.03.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -0,28% | - |
| 28.03.2025 | 64,74 | 64,74 | 64,74 | 64,74 | 0,19% | - |
| 27.03.2025 | 64,62 | 64,62 | 64,62 | 64,62 | -1,85% | - |
| 26.03.2025 | 65,84 | 65,84 | 65,84 | 65,84 | 0,21% | - |
| 25.03.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -1,08% | - |
| 24.03.2025 | 66,42 | 66,42 | 66,42 | 66,42 | 0,21% | - |
| 21.03.2025 | 66,28 | 66,28 | 66,28 | 66,28 | 0,49% | - |
| 20.03.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 0,21% | - |
| 19.03.2025 | 65,82 | 65,82 | 65,82 | 65,82 | -0,72% | - |
| 18.03.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,82% | - |
| 17.03.2025 | 65,76 | 65,76 | 65,76 | 65,76 | -0,27% | - |
| 14.03.2025 | 65,94 | 65,94 | 65,94 | 65,94 | 3,22% | - |
| 13.03.2025 | 63,88 | 63,88 | 63,88 | 63,88 | -1,60% | - |
| 12.03.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -3,05% | - |
| 11.03.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 2,07% | - |
| 10.03.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 3,05% | 10,00 |
| 07.03.2025 | 63,66 | 63,66 | 63,66 | 63,66 | -0,19% | - |
| 06.03.2025 | 63,78 | 63,78 | 63,78 | 63,78 | -1,82% | - |
| 05.03.2025 | 64,96 | 64,96 | 64,96 | 64,96 | -0,18% | - |
| 04.03.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -2,40% | - |
| 03.03.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 1,12% | - |
| 28.02.2025 | 65,94 | 65,94 | 65,94 | 65,94 | 1,89% | - |
| 27.02.2025 | 64,72 | 64,72 | 64,72 | 64,72 | -0,15% | - |
| 26.02.2025 | 64,82 | 64,82 | 64,82 | 64,82 | -0,25% | - |
| 25.02.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 0,06% | - |
| 24.02.2025 | 64,94 | 64,94 | 64,94 | 64,94 | -1,61% | - |
| 21.02.2025 | 65,60 | 66,66 | 65,60 | 66,00 | 4,96% | 22,00 |
| 20.02.2025 | 62,88 | 62,88 | 62,88 | 62,88 | -0,63% | - |
| 19.02.2025 | 62,20 | 63,28 | 62,20 | 63,28 | 5,64% | 50,00 |
| 18.02.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 0,27% | - |
| 17.02.2025 | 59,74 | 59,74 | 59,74 | 59,74 | -0,43% | - |
| 14.02.2025 | 59,66 | 60,50 | 59,66 | 60,00 | -0,43% | 210,00 |
| 13.02.2025 | 60,26 | 60,26 | 60,26 | 60,26 | -0,89% | - |
| 12.02.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -1,33% | - |
| 11.02.2025 | 61,62 | 61,62 | 61,62 | 61,62 | 0,10% | - |
| 10.02.2025 | 61,56 | 61,56 | 61,56 | 61,56 | 0,20% | - |
| 07.02.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -0,07% | - |
| 06.02.2025 | 61,48 | 61,48 | 61,48 | 61,48 | 2,71% | - |
| 05.02.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,50% | - |
| 04.02.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -1,67% | - |
| 03.02.2025 | 61,18 | 61,18 | 61,18 | 61,18 | -1,32% | - |
| 31.01.2025 | 61,36 | 62,00 | 61,36 | 62,00 | 2,55% | 627,00 |
| 30.01.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 1,68% | - |
| 29.01.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -3,16% | - |
| 28.01.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,16% | - |
| 27.01.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,06% | - |
| 24.01.2025 | 62,16 | 62,16 | 62,16 | 62,16 | 1,14% | - |
| 23.01.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -2,69% | - |
| 22.01.2025 | 63,50 | 63,62 | 63,16 | 63,16 | -1,77% | 141,00 |
| 21.01.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,38% | - |
| 20.01.2025 | 64,62 | 65,20 | 64,62 | 65,20 | -0,09% | 90,00 |
| 17.01.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 0,49% | - |
| 16.01.2025 | 64,94 | 64,94 | 64,94 | 64,94 | 1,82% | - |
| 15.01.2025 | 63,78 | 63,78 | 63,78 | 63,78 | -1,88% | - |