71,560€
0,34%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 71,34 | 71,61 | 71,34 | 71,57 | 0,35% | - |
| 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% | - |
| 28.06.2024 | 69,22 | 69,81 | 66,33 | 66,83 | -3,34% | - |
| 27.06.2024 | 68,39 | 69,27 | 67,23 | 69,14 | 1,04% | - |
| 26.06.2024 | 68,27 | 69,06 | 67,73 | 68,43 | 0,38% | - |
| 25.06.2024 | 68,03 | 68,73 | 67,45 | 68,17 | 0,03% | - |
| 24.06.2024 | 67,68 | 68,90 | 67,24 | 68,15 | 0,81% | - |
| 21.06.2024 | 66,25 | 67,89 | 66,05 | 67,60 | 2,04% | - |
| 20.06.2024 | 67,36 | 67,77 | 64,85 | 66,25 | -1,65% | 16,00 |
| 19.06.2024 | 68,07 | 68,14 | 67,35 | 67,36 | -1,22% | - |
| 18.06.2024 | 68,35 | 69,06 | 67,81 | 68,19 | -0,12% | - |
| 17.06.2024 | 69,04 | 69,21 | 67,86 | 68,27 | -1,09% | 1,00 |
| 14.06.2024 | 69,48 | 69,91 | 68,57 | 69,02 | -0,72% | - |
| 13.06.2024 | 69,80 | 70,43 | 68,64 | 69,52 | -0,40% | - |
| 12.06.2024 | 68,71 | 70,98 | 68,19 | 69,80 | 1,76% | 25,00 |
| 11.06.2024 | 69,24 | 69,30 | 68,02 | 68,59 | -0,97% | - |
| 10.06.2024 | 68,47 | 69,76 | 67,97 | 69,26 | 1,15% | - |
| 07.06.2024 | 69,06 | 69,33 | 68,26 | 68,47 | -0,94% | - |
| 06.06.2024 | 69,54 | 69,54 | 68,75 | 69,12 | -0,35% | - |
| 05.06.2024 | 69,36 | 70,31 | 68,54 | 69,36 | 0,06% | - |
| 04.06.2024 | 69,62 | 70,10 | 68,51 | 69,32 | -0,46% | - |
| 03.06.2024 | 69,46 | 71,24 | 69,17 | 69,64 | 0,20% | 40,00 |