74,980€
-0,79%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 75,50 | 75,88 | 74,51 | 75,04 | -0,71% | 5,00 |
| 14.11.2024 | 74,99 | 76,46 | 74,88 | 75,58 | 0,68% | - |
| 13.11.2024 | 74,86 | 76,15 | 74,65 | 75,07 | 0,25% | - |
| 12.11.2024 | 78,68 | 79,59 | 74,79 | 74,88 | -4,81% | - |
| 11.11.2024 | 77,56 | 79,25 | 77,56 | 78,66 | 1,42% | - |
| 08.11.2024 | 76,88 | 78,05 | 76,25 | 77,56 | 0,83% | - |
| 07.11.2024 | 76,36 | 77,58 | 73,72 | 76,92 | 0,58% | - |
| 06.11.2024 | 76,10 | 77,62 | 73,73 | 76,48 | 1,89% | 500,00 |
| 05.11.2024 | 74,35 | 75,22 | 73,49 | 75,06 | 0,87% | - |
| 04.11.2024 | 72,37 | 74,49 | 72,17 | 74,41 | 2,39% | - |
| 01.11.2024 | 72,63 | 73,72 | 72,41 | 72,67 | -0,30% | - |
| 31.10.2024 | 73,84 | 74,71 | 72,64 | 72,89 | -1,34% | - |
| 30.10.2024 | 74,89 | 75,94 | 73,73 | 73,88 | -1,37% | - |
| 29.10.2024 | 75,34 | 75,75 | 74,31 | 74,91 | -0,56% | - |
| 28.10.2024 | 73,12 | 75,66 | 73,12 | 75,33 | 3,11% | - |
| 25.10.2024 | 72,03 | 73,62 | 71,92 | 73,06 | 1,50% | - |
| 24.10.2024 | 72,81 | 73,45 | 71,78 | 71,98 | -1,19% | - |
| 23.10.2024 | 73,46 | 73,82 | 72,39 | 72,85 | -0,88% | - |
| 22.10.2024 | 74,21 | 74,60 | 72,70 | 73,50 | -1,14% | - |
| 21.10.2024 | 72,07 | 74,46 | 71,93 | 74,35 | 3,13% | - |
| 18.10.2024 | 71,34 | 72,11 | 70,90 | 72,09 | 1,08% | - |
| 17.10.2024 | 72,55 | 73,67 | 71,25 | 71,32 | -1,64% | - |
| 16.10.2024 | 70,73 | 72,57 | 70,68 | 72,51 | 2,49% | - |
| 15.10.2024 | 70,51 | 71,10 | 70,13 | 70,75 | 0,23% | - |
| 14.10.2024 | 69,42 | 70,67 | 66,26 | 70,59 | 1,69% | - |
| 11.10.2024 | 68,63 | 69,66 | 68,08 | 69,42 | 0,95% | - |
| 10.10.2024 | 69,40 | 69,83 | 68,22 | 68,77 | -1,05% | - |
| 09.10.2024 | 68,55 | 70,03 | 68,24 | 69,50 | 1,27% | - |
| 08.10.2024 | 69,16 | 69,66 | 68,49 | 68,63 | -0,88% | - |
| 07.10.2024 | 69,30 | 69,57 | 68,73 | 69,24 | -0,09% | - |
| 04.10.2024 | 68,47 | 69,88 | 68,47 | 69,30 | 1,15% | - |
| 03.10.2024 | 69,01 | 69,56 | 68,22 | 68,51 | -0,70% | - |
| 02.10.2024 | 69,26 | 69,54 | 68,37 | 68,99 | -0,45% | - |
| 01.10.2024 | 69,05 | 70,02 | 68,30 | 69,30 | 0,17% | - |
| 30.09.2024 | 69,36 | 70,45 | 68,56 | 69,18 | -0,46% | - |
| 27.09.2024 | 68,95 | 70,09 | 68,87 | 69,50 | 0,74% | - |
| 26.09.2024 | 68,87 | 70,17 | 68,79 | 68,99 | 0,12% | - |
| 25.09.2024 | 67,68 | 69,01 | 66,90 | 68,91 | 1,67% | - |
| 24.09.2024 | 68,11 | 68,56 | 67,63 | 67,78 | -0,48% | - |
| 23.09.2024 | 67,60 | 68,53 | 67,47 | 68,11 | 0,58% | - |
| 20.09.2024 | 67,08 | 68,02 | 66,42 | 67,72 | 0,71% | 30,00 |
| 19.09.2024 | 67,78 | 69,05 | 66,69 | 67,24 | -0,88% | - |
| 18.09.2024 | 67,88 | 68,60 | 66,96 | 67,84 | -0,24% | - |
| 17.09.2024 | 67,42 | 69,05 | 66,95 | 68,00 | 0,80% | - |
| 16.09.2024 | 68,57 | 68,57 | 66,60 | 67,46 | -1,48% | - |
| 13.09.2024 | 66,95 | 68,81 | 66,83 | 68,47 | 2,10% | - |
| 12.09.2024 | 66,95 | 67,23 | 66,02 | 67,06 | 0,22% | - |
| 11.09.2024 | 65,86 | 67,07 | 65,01 | 66,91 | 1,59% | - |
| 10.09.2024 | 65,22 | 65,87 | 64,39 | 65,86 | 0,86% | - |
| 09.09.2024 | 65,64 | 66,43 | 65,00 | 65,30 | -0,61% | - |
| 06.09.2024 | 66,33 | 66,68 | 65,29 | 65,70 | -0,86% | - |
| 05.09.2024 | 65,82 | 66,71 | 65,28 | 66,27 | 0,65% | - |
| 04.09.2024 | 65,32 | 66,35 | 65,12 | 65,84 | 0,18% | - |
| 03.09.2024 | 67,16 | 67,39 | 65,33 | 65,72 | -2,14% | - |
| 02.09.2024 | 67,40 | 67,53 | 67,01 | 67,16 | -0,21% | - |
| 30.08.2024 | 66,77 | 67,71 | 66,13 | 67,30 | 1,04% | - |
| 29.08.2024 | 66,13 | 67,22 | 65,55 | 66,61 | 0,08% | - |
| 28.08.2024 | 66,51 | 67,26 | 66,20 | 66,56 | -0,02% | - |
| 27.08.2024 | 66,99 | 67,43 | 66,04 | 66,57 | -0,63% | - |
| 26.08.2024 | 66,71 | 67,87 | 66,65 | 66,99 | 0,42% | - |
| 23.08.2024 | 65,26 | 67,06 | 65,17 | 66,71 | 2,28% | 20,00 |
| 22.08.2024 | 65,58 | 66,02 | 65,09 | 65,22 | -0,70% | - |
| 21.08.2024 | 65,40 | 66,09 | 64,57 | 65,68 | 0,21% | - |
| 20.08.2024 | 67,02 | 67,20 | 65,30 | 65,54 | -2,11% | - |
| 19.08.2024 | 66,87 | 67,25 | 66,06 | 66,95 | -0,06% | - |
| 16.08.2024 | 67,18 | 67,39 | 66,61 | 66,99 | -0,31% | - |
| 15.08.2024 | 66,05 | 67,81 | 65,88 | 67,20 | 1,68% | - |
| 14.08.2024 | 66,13 | 66,76 | 65,32 | 66,09 | -0,12% | - |
| 13.08.2024 | 65,56 | 66,46 | 65,43 | 66,17 | 1,02% | - |
| 12.08.2024 | 66,43 | 66,69 | 64,76 | 65,50 | -1,55% | - |
| 09.08.2024 | 67,02 | 67,51 | 65,71 | 66,53 | -0,79% | - |
| 08.08.2024 | 66,38 | 67,57 | 65,70 | 67,06 | 1,18% | - |
| 07.08.2024 | 67,64 | 70,12 | 66,07 | 66,28 | -1,98% | - |
| 06.08.2024 | 66,47 | 68,24 | 66,45 | 67,62 | 1,64% | - |
| 05.08.2024 | 69,12 | 69,12 | 64,28 | 66,53 | -3,72% | - |
| 02.08.2024 | 71,12 | 71,12 | 68,28 | 69,10 | -2,84% | - |
| 01.08.2024 | 72,38 | 72,43 | 70,22 | 71,12 | -0,61% | 15,00 |
| 31.07.2024 | 70,79 | 72,55 | 70,20 | 71,56 | 0,80% | - |
| 30.07.2024 | 70,29 | 71,48 | 69,39 | 70,99 | 0,51% | - |
| 29.07.2024 | 72,00 | 72,55 | 69,78 | 70,63 | -1,88% | - |
| 26.07.2024 | 70,09 | 72,08 | 70,09 | 71,98 | 2,38% | - |
| 25.07.2024 | 70,71 | 71,02 | 69,72 | 70,31 | -0,59% | - |
| 24.07.2024 | 70,23 | 72,18 | 69,53 | 70,73 | 0,83% | - |
| 23.07.2024 | 69,06 | 70,91 | 68,69 | 70,15 | 1,61% | - |
| 22.07.2024 | 67,94 | 69,41 | 67,62 | 69,04 | 1,71% | - |
| 19.07.2024 | 68,89 | 69,15 | 67,65 | 67,88 | -1,41% | - |
| 18.07.2024 | 68,97 | 70,07 | 68,35 | 68,85 | -0,30% | - |
| 17.07.2024 | 69,78 | 70,47 | 68,45 | 69,06 | -0,92% | - |
| 16.07.2024 | 66,97 | 69,82 | 66,36 | 69,70 | 4,20% | - |
| 15.07.2024 | 68,87 | 69,46 | 66,83 | 66,89 | -2,96% | - |
| 12.07.2024 | 68,09 | 69,70 | 67,76 | 68,93 | 1,23% | - |
| 11.07.2024 | 66,36 | 68,59 | 65,67 | 68,09 | 2,31% | - |
| 10.07.2024 | 65,30 | 66,60 | 65,26 | 66,55 | 1,98% | - |
| 09.07.2024 | 65,72 | 66,45 | 65,22 | 65,26 | -0,70% | - |
| 08.07.2024 | 65,30 | 66,25 | 64,79 | 65,72 | 0,34% | - |
| 05.07.2024 | 65,16 | 65,95 | 64,91 | 65,50 | 0,52% | - |
| 04.07.2024 | 65,30 | 65,35 | 65,15 | 65,16 | -0,21% | 10,00 |
| 03.07.2024 | 64,21 | 65,83 | 64,01 | 65,30 | 1,04% | - |
| 02.07.2024 | 64,43 | 65,07 | 63,54 | 64,63 | 0,37% | - |
| 01.07.2024 | 66,89 | 67,05 | 64,23 | 64,39 | -3,65% | - |