72,190€
0,66%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 72,15 | 73,44 | 71,25 | 72,11 | 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% | - |
| 11.04.2025 | 61,53 | 61,86 | 59,21 | 61,72 | 0,95% | - |
| 10.04.2025 | 62,90 | 63,00 | 59,79 | 61,14 | -3,72% | - |
| 09.04.2025 | 58,86 | 63,96 | 58,26 | 63,50 | 4,70% | - |
| 08.04.2025 | 62,48 | 64,43 | 59,70 | 60,65 | -3,01% | - |
| 07.04.2025 | 59,39 | 65,13 | 58,30 | 62,53 | 0,08% | - |
| 04.04.2025 | 63,83 | 64,10 | 61,45 | 62,48 | -2,72% | - |
| 03.04.2025 | 62,74 | 65,40 | 62,02 | 64,23 | -2,22% | - |
| 02.04.2025 | 65,40 | 66,52 | 63,92 | 65,69 | 0,17% | - |
| 01.04.2025 | 65,22 | 67,00 | 64,53 | 65,58 | 0,28% | - |
| 31.03.2025 | 64,70 | 65,72 | 63,29 | 65,40 | 0,46% | - |
| 28.03.2025 | 64,70 | 67,24 | 63,00 | 65,10 | 0,32% | - |
| 27.03.2025 | 64,87 | 67,57 | 63,53 | 64,89 | -0,12% | - |
| 26.03.2025 | 65,87 | 66,32 | 62,53 | 64,97 | -1,61% | - |
| 25.03.2025 | 65,90 | 67,85 | 62,66 | 66,03 | 2,93% | - |
| 24.03.2025 | 66,81 | 67,52 | 62,67 | 64,15 | -1,00% | - |
| 21.03.2025 | 66,53 | 66,63 | 64,79 | 64,80 | -2,26% | - |
| 20.03.2025 | 66,38 | 67,98 | 64,43 | 66,30 | 2,74% | - |
| 19.03.2025 | 66,09 | 67,11 | 63,16 | 64,53 | 0,06% | - |
| 18.03.2025 | 66,39 | 67,79 | 63,93 | 64,49 | -0,62% | - |
| 17.03.2025 | 65,76 | 67,65 | 64,04 | 64,89 | -0,20% | - |
| 14.03.2025 | 66,35 | 68,08 | 64,97 | 65,02 | -3,10% | - |
| 13.03.2025 | 64,20 | 67,27 | 63,66 | 67,10 | 4,16% | - |
| 12.03.2025 | 65,12 | 66,31 | 63,18 | 64,42 | -1,92% | - |
| 11.03.2025 | 67,18 | 68,06 | 64,61 | 65,68 | 1,28% | - |
| 10.03.2025 | 64,88 | 68,33 | 63,32 | 64,85 | -0,43% | - |
| 07.03.2025 | 64,29 | 66,31 | 63,30 | 65,13 | 1,20% | - |
| 06.03.2025 | 64,23 | 64,36 | 62,69 | 64,36 | -0,08% | - |
| 05.03.2025 | 65,99 | 65,99 | 63,36 | 64,41 | -1,78% | - |
| 04.03.2025 | 65,82 | 66,96 | 64,37 | 65,58 | 0,09% | - |
| 03.03.2025 | 67,33 | 67,57 | 65,30 | 65,52 | -2,79% | - |
| 28.02.2025 | 66,38 | 67,40 | 65,91 | 67,40 | 1,71% | - |
| 27.02.2025 | 65,49 | 70,52 | 65,42 | 66,27 | 1,78% | - |
| 26.02.2025 | 65,62 | 66,42 | 64,42 | 65,11 | -0,06% | - |
| 25.02.2025 | 65,48 | 65,99 | 64,43 | 65,15 | -0,61% | - |
| 24.02.2025 | 65,76 | 66,57 | 65,14 | 65,55 | -0,30% | - |
| 21.02.2025 | 66,07 | 66,69 | 64,76 | 65,75 | -0,36% | - |
| 20.02.2025 | 63,08 | 66,60 | 63,00 | 65,99 | 4,22% | - |
| 19.02.2025 | 62,68 | 63,79 | 61,96 | 63,32 | 0,97% | - |
| 18.02.2025 | 60,70 | 62,82 | 59,24 | 62,71 | 3,86% | - |
| 17.02.2025 | 60,43 | 60,48 | 60,30 | 60,38 | 0,30% | - |
| 14.02.2025 | 60,24 | 60,79 | 59,86 | 60,20 | 0,18% | - |
| 13.02.2025 | 60,98 | 62,17 | 59,86 | 60,09 | -1,46% | - |
| 12.02.2025 | 61,27 | 61,92 | 60,18 | 60,98 | -0,41% | - |
| 11.02.2025 | 61,81 | 62,22 | 61,19 | 61,23 | -1,37% | - |
| 10.02.2025 | 62,34 | 63,01 | 61,69 | 62,08 | 0,08% | 80,00 |