75,360€
-0,71%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 69,17 | 70,07 | 68,17 | 69,40 | 0,71% | - |
| 26.09.2024 | 69,53 | 70,80 | 68,91 | 68,91 | 0,04% | - |
| 25.09.2024 | 67,34 | 69,01 | 66,02 | 68,88 | 1,73% | - |
| 24.09.2024 | 68,18 | 69,17 | 67,30 | 67,71 | -0,57% | - |
| 23.09.2024 | 67,91 | 69,23 | 67,17 | 68,10 | 0,61% | - |
| 20.09.2024 | 66,92 | 68,60 | 66,62 | 67,69 | 0,89% | - |
| 19.09.2024 | 68,59 | 69,84 | 66,71 | 67,09 | -1,09% | - |
| 18.09.2024 | 68,02 | 69,15 | 66,69 | 67,83 | -0,29% | - |
| 17.09.2024 | 67,50 | 69,05 | 66,93 | 68,03 | 0,98% | - |
| 16.09.2024 | 68,32 | 68,87 | 66,60 | 67,37 | -1,68% | - |
| 13.09.2024 | 66,95 | 68,80 | 66,83 | 68,52 | 2,16% | - |
| 12.09.2024 | 67,05 | 67,71 | 66,03 | 67,07 | 0,25% | - |
| 11.09.2024 | 65,30 | 67,08 | 64,32 | 66,90 | 1,70% | - |
| 10.09.2024 | 64,98 | 65,93 | 63,61 | 65,78 | 0,89% | - |
| 09.09.2024 | 66,06 | 66,40 | 64,47 | 65,20 | -0,75% | - |
| 06.09.2024 | 66,04 | 66,65 | 65,33 | 65,69 | -0,98% | - |
| 05.09.2024 | 65,73 | 66,95 | 64,72 | 66,34 | 0,84% | - |
| 04.09.2024 | 65,38 | 66,62 | 64,92 | 65,79 | -0,08% | - |
| 03.09.2024 | 67,25 | 67,38 | 65,34 | 65,84 | -2,40% | - |
| 02.09.2024 | 67,34 | 67,52 | 67,01 | 67,46 | 0,16% | 104,00 |
| 30.08.2024 | 67,04 | 67,45 | 66,09 | 67,35 | 1,16% | - |
| 29.08.2024 | 65,72 | 67,43 | 65,53 | 66,58 | 0,53% | - |
| 28.08.2024 | 66,67 | 67,26 | 65,71 | 66,23 | -0,47% | - |
| 27.08.2024 | 66,95 | 67,74 | 65,82 | 66,54 | -0,60% | - |
| 26.08.2024 | 66,77 | 67,68 | 66,69 | 66,94 | 0,27% | - |
| 23.08.2024 | 65,50 | 67,06 | 65,47 | 66,76 | 2,28% | - |
| 22.08.2024 | 65,81 | 66,24 | 64,45 | 65,27 | -0,50% | - |
| 21.08.2024 | 65,48 | 66,35 | 64,19 | 65,60 | 0,28% | - |
| 20.08.2024 | 67,05 | 67,20 | 65,32 | 65,42 | -2,40% | - |
| 19.08.2024 | 66,72 | 67,23 | 66,04 | 67,03 | 0,19% | - |
| 16.08.2024 | 67,37 | 67,39 | 66,61 | 66,90 | -0,40% | - |
| 15.08.2024 | 66,32 | 67,83 | 65,30 | 67,17 | 1,71% | - |
| 14.08.2024 | 66,18 | 67,02 | 65,03 | 66,04 | -0,21% | - |
| 13.08.2024 | 65,74 | 67,16 | 65,54 | 66,18 | 0,90% | - |
| 12.08.2024 | 66,52 | 66,69 | 64,83 | 65,59 | -1,18% | - |
| 09.08.2024 | 66,95 | 67,51 | 65,72 | 66,37 | -1,43% | - |
| 08.08.2024 | 66,11 | 67,56 | 64,04 | 67,33 | 1,42% | - |
| 07.08.2024 | 68,71 | 70,08 | 66,12 | 66,39 | -1,82% | - |
| 06.08.2024 | 67,50 | 68,26 | 65,87 | 67,62 | 1,90% | - |
| 05.08.2024 | 65,37 | 68,25 | 64,25 | 66,36 | -3,98% | 120,00 |
| 02.08.2024 | 70,03 | 70,06 | 68,34 | 69,11 | -2,85% | 25,00 |
| 01.08.2024 | 72,27 | 72,41 | 70,26 | 71,14 | -0,93% | - |
| 31.07.2024 | 71,70 | 72,56 | 69,47 | 71,81 | 1,44% | - |
| 30.07.2024 | 70,44 | 71,57 | 69,23 | 70,79 | 0,43% | - |
| 29.07.2024 | 72,47 | 72,47 | 69,82 | 70,49 | -2,11% | - |
| 26.07.2024 | 70,38 | 72,06 | 69,67 | 72,01 | 2,65% | - |
| 25.07.2024 | 70,68 | 71,21 | 68,51 | 70,15 | -0,74% | - |
| 24.07.2024 | 69,72 | 72,16 | 69,08 | 70,67 | 0,55% | 200,00 |
| 23.07.2024 | 68,81 | 70,98 | 67,68 | 70,28 | 1,66% | - |
| 22.07.2024 | 68,05 | 69,42 | 67,33 | 69,13 | 1,75% | - |
| 19.07.2024 | 69,14 | 69,14 | 67,65 | 67,94 | -1,32% | - |
| 18.07.2024 | 69,25 | 70,22 | 68,00 | 68,85 | -0,17% | - |
| 17.07.2024 | 69,41 | 70,47 | 67,73 | 68,97 | -1,10% | - |
| 16.07.2024 | 67,14 | 69,81 | 65,53 | 69,74 | 4,20% | - |
| 15.07.2024 | 69,30 | 69,69 | 66,84 | 66,93 | -2,93% | - |
| 12.07.2024 | 68,04 | 69,67 | 67,70 | 68,95 | 1,26% | - |
| 11.07.2024 | 66,27 | 68,61 | 64,80 | 68,09 | 2,48% | - |
| 10.07.2024 | 65,43 | 66,60 | 64,18 | 66,44 | 1,75% | - |
| 09.07.2024 | 65,85 | 66,93 | 64,28 | 65,30 | -0,58% | - |
| 08.07.2024 | 65,41 | 66,60 | 63,96 | 65,68 | 0,55% | - |
| 05.07.2024 | 65,27 | 66,31 | 64,91 | 65,32 | 0,25% | - |
| 04.07.2024 | 65,20 | 65,35 | 65,15 | 65,16 | -0,09% | - |
| 03.07.2024 | 64,51 | 81,49 | 49,68 | 65,22 | 1,16% | - |
| 02.07.2024 | 64,33 | 65,06 | 62,55 | 64,47 | 0,03% | - |
| 01.07.2024 | 66,93 | 67,14 | 64,22 | 64,45 | -3,68% | - |