68,200€
3,95%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |