80,930€
1,54%
Echtzeit-Aktienkurs Ormat Technologies
Bid:
Ask:
Aktienkurse zur Ormat Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 79,80 | 81,38 | 79,51 | 80,98 | 1,61% | 1,00 |
| 21.08.2025 | 79,24 | 79,95 | 78,09 | 79,70 | 0,62% | 6,00 |
| 20.08.2025 | 79,24 | 80,10 | 78,68 | 79,21 | -0,45% | 2,00 |
| 19.08.2025 | 78,66 | 79,69 | 78,07 | 79,57 | 0,90% | - |
| 18.08.2025 | 76,70 | 78,90 | 76,60 | 78,86 | 2,87% | - |
| 15.08.2025 | 75,87 | 76,96 | 74,57 | 76,66 | 1,11% | - |
| 14.08.2025 | 76,42 | 77,16 | 75,78 | 75,82 | -0,98% | - |
| 13.08.2025 | 76,07 | 77,02 | 75,55 | 76,57 | 0,70% | - |
| 12.08.2025 | 75,37 | 76,13 | 75,02 | 76,04 | 0,82% | 1,00 |
| 11.08.2025 | 74,33 | 75,56 | 73,94 | 75,42 | 1,32% | - |
| 08.08.2025 | 74,87 | 75,42 | 73,57 | 74,44 | -0,60% | - |
| 07.08.2025 | 73,08 | 75,13 | 72,59 | 74,89 | 2,39% | - |
| 06.08.2025 | 73,63 | 73,95 | 72,20 | 73,14 | -0,58% | - |
| 05.08.2025 | 76,38 | 76,86 | 73,33 | 73,57 | -3,65% | 1,00 |
| 04.08.2025 | 76,56 | 77,29 | 75,91 | 76,36 | -0,87% | - |
| 01.08.2025 | 77,77 | 78,22 | 75,98 | 77,03 | -1,60% | - |
| 31.07.2025 | 78,20 | 79,40 | 76,94 | 78,28 | -0,04% | 5,00 |
| 30.07.2025 | 76,37 | 79,02 | 76,33 | 78,31 | 2,62% | 1,00 |
| 29.07.2025 | 76,29 | 77,02 | 75,85 | 76,31 | 0,01% | - |
| 28.07.2025 | 76,62 | 77,27 | 75,97 | 76,30 | 0,24% | - |
| 25.07.2025 | 75,84 | 76,64 | 75,44 | 76,12 | 0,53% | 100,00 |
| 24.07.2025 | 76,80 | 77,12 | 75,54 | 75,72 | -1,43% | - |
| 23.07.2025 | 77,42 | 78,75 | 76,58 | 76,82 | -0,10% | 138,00 |
| 22.07.2025 | 76,62 | 77,39 | 75,83 | 76,90 | 0,37% | - |
| 21.07.2025 | 77,27 | 78,01 | 76,36 | 76,62 | -0,70% | 20,00 |
| 18.07.2025 | 76,16 | 77,42 | 75,72 | 77,16 | 1,29% | - |
| 17.07.2025 | 75,16 | 76,33 | 75,03 | 76,18 | 1,41% | - |
| 16.07.2025 | 74,79 | 75,21 | 73,50 | 75,12 | 0,37% | 20,00 |
| 15.07.2025 | 75,06 | 75,64 | 74,11 | 74,84 | -0,21% | 3,00 |
| 14.07.2025 | 75,13 | 75,57 | 74,19 | 75,00 | -0,20% | - |
| 11.07.2025 | 75,69 | 75,81 | 74,29 | 75,15 | -0,73% | - |
| 10.07.2025 | 75,19 | 75,74 | 74,42 | 75,70 | 0,76% | - |
| 09.07.2025 | 73,73 | 75,47 | 73,64 | 75,13 | 1,89% | - |
| 08.07.2025 | 74,35 | 74,61 | 73,17 | 73,74 | -0,70% | - |
| 07.07.2025 | 74,49 | 75,56 | 73,80 | 74,26 | 0,39% | - |
| 04.07.2025 | 74,61 | 74,61 | 73,83 | 73,97 | -0,84% | - |
| 03.07.2025 | 71,75 | 79,82 | 71,75 | 74,60 | 4,09% | 3,00 |
| 02.07.2025 | 71,81 | 73,38 | 71,55 | 71,67 | -0,32% | - |
| 01.07.2025 | 71,07 | 72,97 | 70,52 | 71,90 | 1,21% | - |
| 30.06.2025 | 71,79 | 72,75 | 70,20 | 71,04 | -1,37% | - |
| 27.06.2025 | 72,98 | 73,28 | 71,63 | 72,03 | -1,22% | - |
| 26.06.2025 | 73,20 | 73,61 | 72,18 | 72,92 | -0,49% | - |
| 25.06.2025 | 74,33 | 75,42 | 73,14 | 73,28 | -1,39% | - |
| 24.06.2025 | 75,33 | 76,49 | 74,00 | 74,31 | -0,59% | - |
| 23.06.2025 | 73,08 | 75,13 | 72,95 | 74,75 | 2,38% | - |
| 20.06.2025 | 74,09 | 75,24 | 72,80 | 73,01 | -1,46% | - |
| 19.06.2025 | 73,93 | 74,90 | 73,61 | 74,09 | 0,15% | 650,00 |
| 18.06.2025 | 69,80 | 74,24 | 69,66 | 73,98 | 5,97% | 20,00 |
| 17.06.2025 | 69,25 | 70,60 | 68,53 | 69,81 | 0,87% | - |
| 16.06.2025 | 68,40 | 69,77 | 68,40 | 69,21 | 1,30% | - |
| 13.06.2025 | 68,32 | 68,66 | 67,38 | 68,32 | 0,03% | - |
| 12.06.2025 | 69,38 | 69,38 | 67,19 | 68,30 | -1,56% | - |
| 11.06.2025 | 69,20 | 69,85 | 68,81 | 69,38 | 0,32% | - |
| 10.06.2025 | 68,16 | 69,50 | 67,91 | 69,16 | 1,44% | - |
| 09.06.2025 | 68,01 | 69,05 | 67,88 | 68,18 | -0,16% | 7,00 |
| 06.06.2025 | 65,66 | 69,19 | 65,66 | 68,29 | 4,08% | 160,00 |
| 05.06.2025 | 64,98 | 65,90 | 64,37 | 65,61 | 1,05% | 12,00 |
| 04.06.2025 | 66,13 | 66,79 | 64,89 | 64,93 | -1,87% | - |
| 03.06.2025 | 64,37 | 66,23 | 64,15 | 66,17 | 2,83% | - |
| 02.06.2025 | 65,52 | 65,52 | 64,06 | 64,35 | -1,89% | - |
| 30.05.2025 | 64,78 | 65,93 | 64,48 | 65,59 | 1,22% | - |
| 29.05.2025 | 64,26 | 66,32 | 64,20 | 64,80 | 0,75% | - |
| 28.05.2025 | 63,97 | 64,80 | 63,43 | 64,32 | 0,52% | - |
| 27.05.2025 | 63,15 | 64,33 | 63,11 | 63,99 | 0,84% | - |
| 26.05.2025 | 62,93 | 63,58 | 62,70 | 63,46 | 0,81% | 400,00 |
| 23.05.2025 | 62,88 | 63,10 | 61,30 | 62,95 | 0,16% | 10,00 |
| 22.05.2025 | 64,22 | 64,52 | 62,34 | 62,85 | -2,27% | - |
| 21.05.2025 | 64,83 | 65,18 | 63,67 | 64,31 | -1,73% | - |
| 20.05.2025 | 66,93 | 67,41 | 65,19 | 65,44 | -2,04% | - |
| 19.05.2025 | 67,18 | 67,18 | 65,46 | 66,80 | -0,67% | - |
| 16.05.2025 | 67,20 | 67,45 | 66,47 | 67,25 | 0,09% | - |
| 15.05.2025 | 65,40 | 67,47 | 64,55 | 67,19 | 2,80% | - |
| 14.05.2025 | 65,63 | 66,08 | 64,21 | 65,36 | -0,14% | - |
| 13.05.2025 | 66,81 | 67,05 | 65,43 | 65,45 | -1,90% | - |
| 12.05.2025 | 66,53 | 69,94 | 65,92 | 66,72 | 0,44% | - |
| 09.05.2025 | 63,95 | 66,64 | 63,95 | 66,43 | 0,99% | 16,00 |
| 08.05.2025 | 64,00 | 69,16 | 61,31 | 65,78 | 2,65% | 664,00 |
| 07.05.2025 | 63,67 | 64,12 | 62,77 | 64,08 | 1,09% | - |
| 06.05.2025 | 62,90 | 63,93 | 62,23 | 63,39 | 0,70% | - |
| 05.05.2025 | 63,26 | 63,89 | 62,19 | 62,95 | -1,42% | - |
| 02.05.2025 | 63,56 | 64,17 | 63,06 | 63,86 | -0,37% | - |
| 30.04.2025 | 64,56 | 65,24 | 63,16 | 64,10 | -0,93% | - |
| 29.04.2025 | 64,29 | 64,81 | 63,48 | 64,70 | 0,83% | - |
| 28.04.2025 | 63,89 | 64,54 | 63,23 | 64,17 | -0,28% | - |
| 25.04.2025 | 63,87 | 64,67 | 63,32 | 64,35 | 0,81% | - |
| 24.04.2025 | 63,33 | 64,57 | 62,32 | 63,83 | 0,93% | - |
| 23.04.2025 | 64,79 | 64,92 | 62,51 | 63,24 | -0,30% | - |
| 22.04.2025 | 61,35 | 63,55 | 61,13 | 63,43 | 0,78% | 9,00 |
| 17.04.2025 | 61,72 | 63,36 | 61,53 | 62,94 | 1,91% | - |
| 16.04.2025 | 62,97 | 62,97 | 61,14 | 61,76 | -1,91% | - |
| 15.04.2025 | 62,12 | 63,53 | 61,61 | 62,96 | 1,52% | - |
| 14.04.2025 | 60,33 | 63,07 | 60,33 | 62,02 | 0,53% | - |
| 11.04.2025 | 60,73 | 61,87 | 59,26 | 61,69 | 0,83% | - |
| 10.04.2025 | 63,47 | 63,47 | 59,77 | 61,18 | -3,62% | - |
| 09.04.2025 | 58,74 | 63,96 | 58,36 | 63,48 | 4,86% | - |
| 08.04.2025 | 62,60 | 63,53 | 59,72 | 60,54 | -3,26% | 30,00 |
| 07.04.2025 | 59,93 | 65,38 | 58,30 | 62,58 | 0,37% | - |
| 04.04.2025 | 64,28 | 64,28 | 61,37 | 62,35 | -2,94% | - |
| 03.04.2025 | 65,62 | 65,66 | 62,09 | 64,24 | -2,19% | 150,00 |
| 02.04.2025 | 65,48 | 65,99 | 64,70 | 65,68 | 0,11% | - |