63,210€
2,35%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 61,72 | 63,31 | 61,53 | 63,22 | 2,36% | - |
| 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% | - |
| 01.04.2025 | 65,18 | 66,05 | 64,50 | 65,61 | 0,17% | - |
| 31.03.2025 | 64,74 | 65,61 | 64,05 | 65,50 | 0,54% | - |
| 28.03.2025 | 64,97 | 65,65 | 64,56 | 65,15 | 0,34% | - |
| 27.03.2025 | 64,87 | 65,37 | 64,50 | 64,93 | 0,02% | - |
| 26.03.2025 | 66,02 | 66,22 | 63,85 | 64,92 | -1,55% | - |
| 25.03.2025 | 65,89 | 66,60 | 64,78 | 65,94 | 0,17% | - |
| 24.03.2025 | 65,89 | 67,03 | 65,27 | 65,83 | -0,74% | - |
| 21.03.2025 | 66,37 | 66,63 | 65,57 | 66,32 | -0,12% | - |
| 20.03.2025 | 66,46 | 66,58 | 64,94 | 66,40 | 0,80% | - |
| 19.03.2025 | 65,96 | 66,28 | 64,71 | 65,87 | 0,02% | - |
| 18.03.2025 | 66,58 | 66,58 | 65,53 | 65,86 | -1,17% | 7,00 |
| 17.03.2025 | 65,80 | 66,79 | 64,95 | 66,64 | 0,91% | - |
| 14.03.2025 | 65,90 | 66,48 | 65,49 | 66,04 | 0,20% | - |
| 13.03.2025 | 64,07 | 66,24 | 64,00 | 65,91 | 2,33% | - |
| 12.03.2025 | 65,30 | 65,98 | 64,41 | 64,41 | -1,09% | 1.700,00 |
| 11.03.2025 | 67,40 | 67,51 | 64,63 | 65,12 | -3,37% | - |
| 10.03.2025 | 65,22 | 67,67 | 64,06 | 67,39 | 3,50% | - |
| 07.03.2025 | 64,33 | 66,26 | 63,15 | 65,11 | 1,31% | - |
| 06.03.2025 | 64,40 | 64,40 | 62,73 | 64,27 | -0,31% | 154,00 |
| 05.03.2025 | 65,52 | 66,04 | 63,42 | 64,47 | -1,36% | - |
| 04.03.2025 | 65,54 | 66,09 | 64,58 | 65,36 | -0,20% | - |
| 03.03.2025 | 67,34 | 67,61 | 65,29 | 65,49 | -2,62% | - |
| 28.02.2025 | 66,32 | 68,07 | 65,91 | 67,25 | 1,14% | - |
| 27.02.2025 | 65,26 | 70,16 | 65,24 | 66,49 | 2,28% | 200,00 |
| 26.02.2025 | 65,16 | 66,22 | 64,60 | 65,01 | -0,18% | - |
| 25.02.2025 | 65,56 | 65,60 | 64,42 | 65,13 | -0,67% | - |
| 24.02.2025 | 65,77 | 66,61 | 65,31 | 65,57 | -0,26% | 30,00 |
| 21.02.2025 | 65,99 | 66,91 | 64,76 | 65,74 | -0,71% | - |
| 20.02.2025 | 63,37 | 66,61 | 62,98 | 66,21 | 4,56% | 400,00 |
| 19.02.2025 | 62,64 | 63,75 | 62,64 | 63,32 | 0,94% | - |
| 18.02.2025 | 60,38 | 62,85 | 59,97 | 62,73 | 3,89% | - |
| 17.02.2025 | 60,17 | 60,48 | 60,17 | 60,38 | 0,12% | - |
| 14.02.2025 | 60,10 | 60,84 | 59,84 | 60,31 | 0,35% | - |
| 13.02.2025 | 61,05 | 61,92 | 59,86 | 60,10 | -1,48% | - |
| 12.02.2025 | 61,23 | 61,71 | 60,15 | 61,00 | -0,38% | - |
| 11.02.2025 | 62,05 | 62,28 | 61,19 | 61,23 | -1,31% | - |
| 10.02.2025 | 61,97 | 63,03 | 61,69 | 62,04 | 0,03% | - |
| 07.02.2025 | 61,85 | 62,37 | 61,32 | 62,02 | 0,45% | 20,00 |
| 06.02.2025 | 61,90 | 62,83 | 61,68 | 61,74 | -0,26% | 100,00 |
| 05.02.2025 | 60,41 | 62,17 | 59,68 | 61,90 | 2,25% | - |
| 04.02.2025 | 60,69 | 61,14 | 59,80 | 60,54 | -0,28% | - |
| 03.02.2025 | 61,37 | 62,11 | 60,65 | 60,71 | -1,73% | - |
| 31.01.2025 | 61,83 | 62,53 | 61,06 | 61,78 | 0,15% | - |
| 30.01.2025 | 60,84 | 61,89 | 60,84 | 61,69 | 1,33% | - |
| 29.01.2025 | 59,94 | 61,13 | 59,86 | 60,88 | 1,59% | - |
| 28.01.2025 | 61,58 | 62,63 | 59,17 | 59,93 | -2,65% | - |
| 27.01.2025 | 62,17 | 63,03 | 60,84 | 61,56 | -1,01% | - |
| 24.01.2025 | 62,91 | 62,92 | 61,81 | 62,19 | -1,11% | - |
| 23.01.2025 | 61,91 | 63,03 | 61,61 | 62,89 | 1,35% | - |
| 22.01.2025 | 64,79 | 64,79 | 61,90 | 62,05 | -2,77% | - |
| 21.01.2025 | 65,25 | 65,92 | 63,76 | 63,82 | -2,19% | - |
| 20.01.2025 | 65,14 | 65,55 | 64,57 | 65,25 | -0,05% | 30,00 |
| 17.01.2025 | 65,62 | 67,52 | 65,09 | 65,28 | -0,50% | - |
| 16.01.2025 | 65,42 | 66,39 | 65,12 | 65,61 | 0,29% | - |
| 15.01.2025 | 64,14 | 66,05 | 63,94 | 65,42 | 1,93% | - |
| 14.01.2025 | 64,89 | 65,69 | 63,89 | 64,18 | -1,40% | - |
| 13.01.2025 | 64,11 | 65,85 | 63,69 | 65,09 | 1,28% | - |
| 10.01.2025 | 66,38 | 66,72 | 63,53 | 64,27 | -3,16% | - |
| 09.01.2025 | 66,45 | 66,59 | 66,20 | 66,37 | 0,12% | - |
| 08.01.2025 | 67,61 | 68,21 | 65,89 | 66,29 | -1,81% | - |
| 07.01.2025 | 67,04 | 67,57 | 65,94 | 67,51 | 1,86% | 200,00 |
| 06.01.2025 | 66,84 | 67,81 | 66,12 | 66,28 | -0,85% | - |
| 03.01.2025 | 67,34 | 67,91 | 66,50 | 66,85 | -0,77% | - |
| 02.01.2025 | 64,97 | 67,90 | 64,97 | 67,37 | 3,97% | 20,00 |
| 30.12.2024 | 65,15 | 65,89 | 64,80 | 64,80 | 0,00% | - |
| 27.12.2024 | 66,07 | 66,62 | 64,70 | 64,80 | -2,10% | - |
| 23.12.2024 | 64,78 | 66,99 | 64,78 | 66,19 | 1,99% | - |
| 20.12.2024 | 64,78 | 65,87 | 63,46 | 64,90 | 0,09% | - |
| 19.12.2024 | 64,92 | 66,51 | 64,58 | 64,84 | -0,22% | - |
| 18.12.2024 | 68,12 | 68,64 | 64,79 | 64,98 | -4,72% | - |
| 17.12.2024 | 69,52 | 70,12 | 67,96 | 68,20 | -2,01% | - |
| 16.12.2024 | 69,01 | 71,30 | 68,78 | 69,60 | 0,80% | - |
| 13.12.2024 | 70,89 | 71,30 | 68,40 | 69,05 | -2,68% | - |
| 12.12.2024 | 76,41 | 76,41 | 70,09 | 70,95 | -7,29% | 200,00 |
| 11.12.2024 | 75,40 | 76,70 | 74,81 | 76,53 | 1,47% | - |
| 10.12.2024 | 74,43 | 75,60 | 74,00 | 75,42 | 1,25% | - |
| 09.12.2024 | 74,70 | 75,97 | 74,25 | 74,49 | -0,44% | 18,00 |
| 06.12.2024 | 73,87 | 74,92 | 73,72 | 74,82 | 1,23% | - |
| 05.12.2024 | 74,94 | 74,95 | 73,31 | 73,91 | -1,30% | - |
| 04.12.2024 | 75,73 | 76,66 | 74,66 | 74,88 | -1,15% | - |
| 03.12.2024 | 77,82 | 77,96 | 75,61 | 75,75 | -2,51% | - |
| 02.12.2024 | 77,15 | 78,43 | 76,72 | 77,70 | 0,50% | - |
| 29.11.2024 | 77,60 | 78,12 | 74,92 | 77,31 | -0,37% | - |
| 28.11.2024 | 77,21 | 77,71 | 77,21 | 77,60 | 0,45% | 40,00 |
| 27.11.2024 | 77,35 | 77,71 | 76,57 | 77,25 | -0,18% | - |
| 26.11.2024 | 78,16 | 78,42 | 77,05 | 77,39 | -1,16% | - |
| 25.11.2024 | 77,50 | 79,29 | 77,26 | 78,30 | 0,85% | - |
| 22.11.2024 | 76,46 | 78,10 | 76,38 | 77,64 | 1,54% | - |