65,360€
-0,95%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 61,87 | 62,14 | 61,41 | 62,03 | 0,37% | - |
| 06.02.2025 | 62,14 | 63,28 | 61,68 | 61,80 | -0,13% | - |
| 05.02.2025 | 59,48 | 62,12 | 59,48 | 61,88 | 2,42% | - |
| 04.02.2025 | 60,63 | 61,05 | 59,00 | 60,42 | -0,44% | - |
| 03.02.2025 | 61,20 | 62,56 | 60,64 | 60,69 | -1,95% | - |
| 31.01.2025 | 62,21 | 62,88 | 61,06 | 61,90 | 0,28% | - |
| 30.01.2025 | 61,14 | 62,37 | 60,22 | 61,73 | 1,33% | - |
| 29.01.2025 | 60,08 | 61,09 | 59,52 | 60,92 | 1,70% | - |
| 28.01.2025 | 61,94 | 62,62 | 59,17 | 59,90 | -2,74% | - |
| 27.01.2025 | 60,94 | 62,93 | 60,92 | 61,59 | -0,95% | - |
| 24.01.2025 | 62,52 | 62,93 | 62,02 | 62,18 | -1,16% | - |
| 23.01.2025 | 61,76 | 63,02 | 61,63 | 62,91 | 1,62% | - |
| 22.01.2025 | 64,25 | 64,49 | 61,91 | 61,91 | -2,95% | - |
| 21.01.2025 | 65,28 | 65,98 | 63,79 | 63,79 | -2,24% | - |
| 20.01.2025 | 65,04 | 65,52 | 64,60 | 65,25 | -0,09% | - |
| 17.01.2025 | 65,81 | 67,41 | 65,14 | 65,31 | -0,52% | 12,00 |
| 16.01.2025 | 65,54 | 66,82 | 64,33 | 65,65 | 0,49% | - |
| 15.01.2025 | 64,30 | 66,36 | 63,55 | 65,33 | 1,82% | - |
| 14.01.2025 | 65,10 | 65,90 | 63,59 | 64,16 | -1,28% | - |
| 13.01.2025 | 64,01 | 65,84 | 63,32 | 64,99 | 1,26% | - |
| 10.01.2025 | 66,30 | 67,67 | 63,53 | 64,18 | -3,30% | - |
| 09.01.2025 | 66,39 | 66,46 | 66,20 | 66,37 | -0,02% | - |
| 08.01.2025 | 67,70 | 69,09 | 65,89 | 66,38 | -1,80% | - |
| 07.01.2025 | 66,02 | 67,84 | 65,71 | 67,60 | 1,96% | - |
| 06.01.2025 | 66,91 | 68,42 | 65,96 | 66,30 | -0,81% | - |
| 03.01.2025 | 67,45 | 68,02 | 66,54 | 66,84 | -0,80% | - |
| 02.01.2025 | 65,62 | 67,88 | 64,64 | 67,38 | 3,53% | - |
| 30.12.2024 | 64,92 | 65,86 | 64,86 | 65,08 | -0,11% | - |
| 27.12.2024 | 66,43 | 66,62 | 64,67 | 65,15 | -1,44% | - |
| 23.12.2024 | 65,12 | 67,06 | 65,00 | 66,10 | 1,97% | - |
| 20.12.2024 | 64,48 | 65,87 | 63,48 | 64,82 | 0,12% | - |
| 19.12.2024 | 64,67 | 66,49 | 64,61 | 64,74 | -0,20% | - |
| 18.12.2024 | 68,08 | 68,50 | 64,87 | 64,87 | -4,76% | - |
| 17.12.2024 | 69,53 | 70,41 | 67,96 | 68,11 | -2,08% | - |
| 16.12.2024 | 68,99 | 71,29 | 68,12 | 69,56 | 0,74% | - |
| 13.12.2024 | 71,22 | 71,30 | 68,45 | 69,05 | -2,65% | - |
| 12.12.2024 | 75,07 | 75,07 | 70,10 | 70,93 | -7,21% | - |
| 11.12.2024 | 75,63 | 76,90 | 74,42 | 76,44 | 1,35% | - |
| 10.12.2024 | 74,29 | 75,60 | 74,14 | 75,42 | 1,29% | - |
| 09.12.2024 | 74,84 | 76,50 | 74,25 | 74,46 | -0,45% | - |
| 06.12.2024 | 73,99 | 74,92 | 73,76 | 74,80 | 1,27% | - |
| 05.12.2024 | 74,77 | 75,56 | 73,30 | 73,86 | -1,41% | - |
| 04.12.2024 | 75,92 | 77,25 | 74,34 | 74,92 | -1,03% | - |
| 03.12.2024 | 77,92 | 78,03 | 75,70 | 75,70 | -2,75% | - |
| 02.12.2024 | 77,56 | 78,41 | 76,66 | 77,84 | -0,18% | - |
| 29.11.2024 | 77,44 | 80,18 | 72,04 | 77,98 | 0,50% | - |
| 28.11.2024 | 77,55 | 77,71 | 77,43 | 77,59 | 0,48% | - |
| 27.11.2024 | 77,31 | 78,08 | 75,73 | 77,22 | -0,27% | - |
| 26.11.2024 | 78,36 | 78,42 | 77,04 | 77,43 | -0,95% | - |
| 25.11.2024 | 77,39 | 79,25 | 76,17 | 78,17 | 0,81% | - |
| 22.11.2024 | 76,44 | 78,08 | 76,41 | 77,54 | 1,45% | - |
| 21.11.2024 | 75,06 | 76,80 | 74,43 | 76,43 | 1,46% | - |
| 20.11.2024 | 75,07 | 77,58 | 73,87 | 75,33 | 0,53% | - |
| 19.11.2024 | 75,09 | 75,62 | 73,98 | 74,93 | -0,07% | - |
| 18.11.2024 | 75,51 | 76,34 | 74,20 | 74,98 | -0,11% | - |
| 15.11.2024 | 74,77 | 75,88 | 74,54 | 75,06 | -0,73% | - |
| 14.11.2024 | 74,91 | 76,97 | 74,89 | 75,61 | 0,80% | - |
| 13.11.2024 | 74,73 | 76,57 | 74,71 | 75,01 | 0,23% | - |
| 12.11.2024 | 78,84 | 81,10 | 74,79 | 74,84 | -4,89% | - |
| 11.11.2024 | 77,76 | 80,64 | 77,43 | 78,69 | 1,51% | - |
| 08.11.2024 | 77,10 | 78,03 | 76,27 | 77,52 | 0,81% | - |
| 07.11.2024 | 76,44 | 77,58 | 72,83 | 76,90 | 0,75% | - |
| 06.11.2024 | 77,60 | 77,60 | 73,66 | 76,33 | 1,87% | - |
| 05.11.2024 | 74,45 | 75,10 | 73,17 | 74,93 | 0,77% | - |
| 04.11.2024 | 72,51 | 74,47 | 72,17 | 74,36 | 2,35% | - |
| 01.11.2024 | 72,78 | 74,62 | 71,38 | 72,65 | 0,03% | 100,00 |
| 31.10.2024 | 73,24 | 76,28 | 70,33 | 72,63 | -2,06% | - |
| 30.10.2024 | 74,98 | 76,39 | 72,83 | 74,16 | -4,32% | - |
| 29.10.2024 | 75,26 | 78,25 | 71,26 | 77,51 | -0,55% | - |
| 28.10.2024 | 73,54 | 77,94 | 72,54 | 77,94 | 6,68% | - |
| 25.10.2024 | 72,10 | 73,42 | 71,99 | 73,06 | 1,50% | - |
| 24.10.2024 | 73,15 | 73,42 | 71,82 | 71,98 | -1,10% | - |
| 23.10.2024 | 73,30 | 73,81 | 72,41 | 72,78 | -0,99% | - |
| 22.10.2024 | 73,97 | 75,10 | 72,65 | 73,51 | -0,92% | - |
| 21.10.2024 | 71,99 | 74,44 | 71,99 | 74,19 | 3,00% | 785,00 |
| 18.10.2024 | 71,39 | 72,08 | 70,91 | 72,03 | 0,94% | - |
| 17.10.2024 | 72,57 | 73,68 | 71,32 | 71,36 | -1,65% | - |
| 16.10.2024 | 70,88 | 72,56 | 70,68 | 72,56 | 2,57% | - |
| 15.10.2024 | 70,58 | 71,09 | 70,13 | 70,74 | 0,28% | - |
| 14.10.2024 | 69,52 | 70,65 | 68,99 | 70,54 | 1,53% | - |
| 11.10.2024 | 68,39 | 69,65 | 68,08 | 69,48 | 1,19% | - |
| 10.10.2024 | 69,31 | 70,18 | 68,07 | 68,66 | -1,05% | - |
| 09.10.2024 | 68,38 | 70,01 | 67,68 | 69,39 | 1,23% | - |
| 08.10.2024 | 69,11 | 70,00 | 67,63 | 68,55 | -1,05% | - |
| 07.10.2024 | 69,25 | 69,85 | 67,62 | 69,28 | -0,03% | - |
| 04.10.2024 | 68,61 | 69,87 | 68,48 | 69,30 | 1,20% | - |
| 03.10.2024 | 68,86 | 69,52 | 68,39 | 68,48 | -0,74% | - |
| 02.10.2024 | 69,09 | 69,53 | 68,37 | 68,99 | -0,43% | - |
| 01.10.2024 | 68,99 | 70,16 | 68,21 | 69,29 | 0,22% | - |
| 30.09.2024 | 69,23 | 70,25 | 68,58 | 69,14 | -0,37% | - |