78,260€
0,22%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 78,31 | 78,57 | 76,41 | 78,25 | 0,20% | - |
| 02.09.2025 | 78,77 | 79,25 | 76,19 | 78,09 | -1,13% | - |
| 01.09.2025 | 78,31 | 79,05 | 78,07 | 78,98 | 0,53% | - |
| 29.08.2025 | 79,55 | 79,91 | 78,45 | 78,56 | -1,27% | - |
| 28.08.2025 | 79,08 | 80,77 | 77,95 | 79,57 | 0,37% | - |
| 27.08.2025 | 78,89 | 80,48 | 78,39 | 79,28 | 0,78% | - |
| 26.08.2025 | 79,59 | 79,76 | 77,55 | 78,67 | -1,38% | - |
| 25.08.2025 | 81,02 | 82,40 | 79,50 | 79,77 | -1,45% | 30,00 |
| 22.08.2025 | 79,82 | 81,34 | 79,52 | 80,94 | 1,45% | - |
| 21.08.2025 | 79,24 | 79,94 | 77,57 | 79,78 | 0,72% | - |
| 20.08.2025 | 79,22 | 81,06 | 78,68 | 79,21 | -0,59% | - |
| 19.08.2025 | 78,69 | 80,38 | 77,63 | 79,68 | 1,03% | 200,00 |
| 18.08.2025 | 76,83 | 78,89 | 76,31 | 78,87 | 2,87% | - |
| 15.08.2025 | 75,81 | 76,95 | 74,57 | 76,67 | 1,11% | - |
| 14.08.2025 | 76,37 | 78,39 | 75,55 | 75,83 | -0,86% | - |
| 13.08.2025 | 76,09 | 77,34 | 75,19 | 76,49 | 0,49% | - |
| 12.08.2025 | 75,32 | 76,81 | 74,19 | 76,12 | 0,91% | 15,00 |
| 11.08.2025 | 74,35 | 75,56 | 73,93 | 75,43 | 1,29% | - |
| 08.08.2025 | 75,03 | 76,60 | 73,93 | 74,47 | -0,63% | - |
| 07.08.2025 | 74,53 | 75,01 | 72,19 | 74,94 | 2,49% | - |
| 06.08.2025 | 73,80 | 74,20 | 72,21 | 73,12 | -0,68% | - |
| 05.08.2025 | 76,78 | 76,86 | 73,26 | 73,62 | -3,60% | - |
| 04.08.2025 | 76,96 | 77,40 | 75,79 | 76,37 | -0,43% | - |
| 01.08.2025 | 77,99 | 78,00 | 76,01 | 76,70 | -2,07% | - |
| 31.07.2025 | 79,21 | 79,28 | 77,31 | 78,32 | 0,03% | - |
| 30.07.2025 | 76,46 | 79,04 | 76,46 | 78,30 | 2,65% | 280,00 |
| 29.07.2025 | 76,56 | 77,09 | 75,76 | 76,28 | -0,03% | - |
| 28.07.2025 | 76,72 | 78,38 | 76,02 | 76,30 | 0,18% | - |
| 25.07.2025 | 75,98 | 76,49 | 75,18 | 76,16 | 0,57% | - |
| 24.07.2025 | 77,01 | 77,57 | 75,53 | 75,73 | -1,37% | - |
| 23.07.2025 | 77,41 | 78,99 | 76,18 | 76,78 | -0,16% | - |
| 22.07.2025 | 76,57 | 77,27 | 74,70 | 76,90 | 0,34% | - |
| 21.07.2025 | 77,39 | 78,19 | 75,94 | 76,64 | -0,79% | - |
| 18.07.2025 | 76,17 | 77,41 | 75,78 | 77,25 | 1,43% | - |
| 17.07.2025 | 75,14 | 76,51 | 74,30 | 76,16 | 1,32% | - |
| 16.07.2025 | 74,49 | 75,97 | 73,49 | 75,17 | 0,48% | - |
| 15.07.2025 | 75,10 | 75,80 | 73,25 | 74,81 | -0,27% | - |
| 14.07.2025 | 74,62 | 76,29 | 73,36 | 75,01 | -0,20% | - |
| 11.07.2025 | 75,57 | 75,68 | 74,33 | 75,16 | -0,71% | - |
| 10.07.2025 | 74,89 | 76,54 | 73,89 | 75,70 | 0,64% | - |
| 09.07.2025 | 73,72 | 75,46 | 73,02 | 75,22 | 2,03% | - |
| 08.07.2025 | 74,31 | 75,09 | 72,94 | 73,72 | -0,77% | - |
| 07.07.2025 | 74,08 | 75,46 | 73,61 | 74,29 | 0,51% | - |
| 04.07.2025 | 74,21 | 74,21 | 73,87 | 73,91 | -5,74% | - |
| 03.07.2025 | 71,83 | 78,43 | 71,14 | 78,41 | 9,40% | - |
| 02.07.2025 | 72,15 | 73,44 | 71,25 | 71,67 | -0,31% | - |
| 01.07.2025 | 70,91 | 72,98 | 69,90 | 71,89 | 1,15% | - |
| 30.06.2025 | 72,17 | 73,05 | 70,23 | 71,07 | -1,11% | - |
| 27.06.2025 | 73,18 | 73,54 | 71,65 | 71,87 | -1,49% | - |
| 26.06.2025 | 73,22 | 73,98 | 71,60 | 72,96 | -0,40% | - |
| 25.06.2025 | 74,34 | 75,43 | 73,14 | 73,25 | -1,45% | - |
| 24.06.2025 | 74,78 | 76,83 | 74,00 | 74,33 | -0,63% | - |
| 23.06.2025 | 73,00 | 75,28 | 72,77 | 74,80 | 2,27% | - |
| 20.06.2025 | 74,60 | 75,48 | 72,81 | 73,14 | -1,28% | - |
| 19.06.2025 | 73,89 | 74,89 | 73,65 | 74,09 | 0,08% | - |
| 18.06.2025 | 69,77 | 74,22 | 68,87 | 74,03 | 6,11% | - |
| 17.06.2025 | 68,96 | 71,18 | 68,59 | 69,77 | 0,78% | - |
| 16.06.2025 | 68,51 | 70,08 | 68,35 | 69,23 | 1,26% | - |
| 13.06.2025 | 67,57 | 68,60 | 67,47 | 68,37 | 0,00% | - |
| 12.06.2025 | 68,89 | 69,34 | 67,04 | 68,37 | -1,51% | - |
| 11.06.2025 | 68,93 | 69,91 | 67,87 | 69,42 | 0,39% | - |
| 10.06.2025 | 68,12 | 69,56 | 66,96 | 69,15 | 1,48% | - |
| 09.06.2025 | 67,98 | 69,85 | 67,97 | 68,14 | -0,21% | - |
| 06.06.2025 | 65,87 | 69,12 | 65,72 | 68,28 | 4,09% | - |
| 05.06.2025 | 64,94 | 66,19 | 63,99 | 65,60 | 0,92% | - |
| 04.06.2025 | 66,17 | 68,04 | 64,90 | 65,00 | -1,72% | - |
| 03.06.2025 | 64,37 | 66,23 | 64,17 | 66,14 | 2,67% | - |
| 02.06.2025 | 64,88 | 65,24 | 64,07 | 64,42 | -1,59% | - |
| 30.05.2025 | 64,93 | 65,93 | 64,51 | 65,46 | 1,02% | 200,00 |
| 29.05.2025 | 65,15 | 66,30 | 64,24 | 64,80 | 0,87% | - |
| 28.05.2025 | 63,91 | 64,81 | 62,90 | 64,24 | 0,55% | - |
| 27.05.2025 | 63,21 | 65,23 | 62,74 | 63,89 | 0,68% | - |
| 26.05.2025 | 63,38 | 63,57 | 63,27 | 63,46 | 0,86% | - |
| 23.05.2025 | 62,56 | 63,12 | 61,40 | 62,92 | 0,00% | - |
| 22.05.2025 | 64,33 | 64,92 | 61,98 | 62,92 | -2,12% | - |
| 21.05.2025 | 64,74 | 66,05 | 63,68 | 64,28 | -1,83% | - |
| 20.05.2025 | 66,55 | 68,16 | 65,26 | 65,48 | -2,12% | - |
| 19.05.2025 | 66,40 | 67,25 | 65,80 | 66,90 | -0,51% | - |
| 16.05.2025 | 66,92 | 67,43 | 66,47 | 67,24 | 0,10% | - |
| 15.05.2025 | 65,04 | 67,41 | 64,26 | 67,17 | 2,74% | - |
| 14.05.2025 | 65,26 | 66,49 | 63,12 | 65,38 | -0,24% | - |
| 13.05.2025 | 66,37 | 67,06 | 63,54 | 65,54 | -1,81% | - |
| 12.05.2025 | 68,07 | 72,34 | 65,92 | 66,75 | 0,48% | - |
| 09.05.2025 | 66,14 | 66,63 | 64,86 | 66,43 | 0,79% | 44,00 |
| 08.05.2025 | 64,56 | 69,26 | 64,35 | 65,91 | 2,98% | - |
| 07.05.2025 | 63,58 | 66,08 | 62,39 | 64,00 | 1,09% | - |
| 06.05.2025 | 62,46 | 63,99 | 62,24 | 63,31 | 0,67% | - |
| 05.05.2025 | 63,30 | 63,46 | 60,44 | 62,89 | -1,60% | - |
| 02.05.2025 | 63,43 | 64,15 | 63,08 | 63,91 | -0,19% | - |
| 30.04.2025 | 64,60 | 65,18 | 63,17 | 64,03 | -0,90% | - |
| 29.04.2025 | 64,37 | 65,00 | 63,08 | 64,61 | 0,81% | - |
| 28.04.2025 | 63,95 | 64,93 | 62,94 | 64,09 | -0,51% | - |
| 25.04.2025 | 64,48 | 64,64 | 63,57 | 64,42 | 0,89% | - |
| 24.04.2025 | 62,95 | 64,62 | 61,86 | 63,85 | 0,98% | - |
| 23.04.2025 | 64,76 | 65,14 | 62,53 | 63,23 | -0,32% | 950,00 |
| 22.04.2025 | 61,29 | 63,56 | 59,72 | 63,43 | 0,71% | - |
| 17.04.2025 | 62,43 | 63,35 | 61,35 | 62,98 | 1,98% | - |
| 16.04.2025 | 61,23 | 63,96 | 61,16 | 61,76 | -1,89% | - |
| 15.04.2025 | 61,94 | 63,49 | 61,22 | 62,95 | 1,50% | - |
| 14.04.2025 | 62,41 | 62,83 | 60,86 | 62,02 | 0,49% | - |