84,744$
1,18%
Echtzeit-Aktienkurs Ormat Technologies
Bid:
Ask:
Aktienkurse zur Ormat Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 84,94 | 85,86 | 83,63 | 84,76 | 1,19% | 595.234,00 |
| 30.06.2025 | 83,88 | 84,26 | 82,33 | 83,76 | -0,46% | 555.723,00 |
| 27.06.2025 | 85,19 | 85,87 | 83,71 | 84,15 | -1,46% | 1.168.380,00 |
| 26.06.2025 | 85,50 | 86,17 | 85,03 | 85,40 | 0,06% | 396.523,00 |
| 25.06.2025 | 86,27 | 86,27 | 84,95 | 85,35 | -1,09% | 516.564,00 |
| 24.06.2025 | 86,99 | 87,20 | 85,87 | 86,29 | -0,35% | 504.822,00 |
| 23.06.2025 | 85,04 | 86,72 | 84,75 | 86,59 | 2,88% | 881.665,00 |
| 20.06.2025 | 85,38 | 86,00 | 83,98 | 84,17 | -0,93% | 1.344.349,00 |
| 18.06.2025 | 81,36 | 85,44 | 80,82 | 84,96 | 6,04% | 1.108.610,00 |
| 17.06.2025 | 80,27 | 81,07 | 79,20 | 80,12 | 0,10% | 645.431,00 |
| 16.06.2025 | 79,94 | 80,84 | 79,69 | 80,04 | 1,39% | 365.004,00 |
| 13.06.2025 | 78,46 | 79,15 | 78,24 | 78,94 | -0,27% | 307.851,00 |
| 12.06.2025 | 78,34 | 79,67 | 78,28 | 79,15 | -0,69% | 321.727,00 |
| 11.06.2025 | 79,34 | 80,18 | 79,20 | 79,70 | 0,89% | 503.120,00 |
| 10.06.2025 | 78,06 | 79,40 | 77,88 | 79,00 | 1,50% | 493.081,00 |
| 09.06.2025 | 77,95 | 78,71 | 77,47 | 77,83 | 0,08% | 387.780,00 |
| 06.06.2025 | 77,00 | 78,77 | 76,97 | 77,77 | 3,53% | 578.320,00 |
| 05.06.2025 | 74,62 | 75,36 | 73,83 | 75,12 | 1,24% | 479.207,00 |
| 04.06.2025 | 75,74 | 75,74 | 74,06 | 74,20 | -1,29% | 258.543,00 |
| 03.06.2025 | 74,38 | 75,32 | 74,00 | 75,17 | 1,93% | 373.263,00 |
| 02.06.2025 | 74,22 | 74,29 | 73,26 | 73,75 | -0,78% | 324.119,00 |
| 30.05.2025 | 73,47 | 74,85 | 73,17 | 74,33 | 0,94% | 478.839,00 |
| 29.05.2025 | 73,96 | 73,97 | 73,05 | 73,64 | 1,53% | 404.851,00 |
| 28.05.2025 | 73,08 | 73,08 | 71,96 | 72,53 | 0,19% | 366.365,00 |
| 27.05.2025 | 72,48 | 72,55 | 71,63 | 72,39 | 1,20% | 325.924,00 |
| 23.05.2025 | 70,81 | 71,72 | 70,60 | 71,53 | 0,82% | 306.847,00 |
| 22.05.2025 | 71,74 | 71,80 | 70,42 | 70,95 | -2,49% | 342.848,00 |
| 21.05.2025 | 73,29 | 73,36 | 72,18 | 72,76 | -1,50% | 349.791,00 |
| 20.05.2025 | 75,18 | 75,22 | 73,64 | 73,87 | -1,83% | 276.750,00 |
| 19.05.2025 | 74,81 | 75,39 | 74,00 | 75,25 | 0,36% | 408.911,00 |
| 16.05.2025 | 74,96 | 75,47 | 74,41 | 74,98 | -0,24% | 433.739,00 |
| 15.05.2025 | 74,21 | 75,28 | 73,70 | 75,16 | 2,90% | 372.928,00 |
| 14.05.2025 | 73,78 | 73,93 | 71,96 | 73,04 | -0,46% | 519.713,00 |
| 13.05.2025 | 74,29 | 74,70 | 73,21 | 73,38 | -0,93% | 461.509,00 |
| 12.05.2025 | 76,17 | 76,46 | 73,04 | 74,07 | -1,02% | 477.772,00 |
| 09.05.2025 | 74,20 | 75,00 | 74,11 | 74,83 | 0,97% | 321.853,00 |
| 08.05.2025 | 76,22 | 76,77 | 72,60 | 74,11 | 2,49% | 574.430,00 |
| 07.05.2025 | 71,92 | 72,73 | 71,66 | 72,31 | 0,39% | 432.596,00 |
| 06.05.2025 | 71,03 | 72,51 | 71,03 | 72,03 | 1,21% | 368.232,00 |
| 05.05.2025 | 71,32 | 71,65 | 70,71 | 71,17 | -1,44% | 347.588,00 |
| 02.05.2025 | 72,13 | 72,78 | 71,85 | 72,21 | 0,56% | 289.684,00 |
| 01.05.2025 | 72,66 | 73,38 | 71,69 | 71,81 | -1,09% | 369.548,00 |
| 30.04.2025 | 73,28 | 73,29 | 71,85 | 72,60 | -1,31% | 935.776,00 |
| 29.04.2025 | 72,89 | 73,79 | 72,70 | 73,56 | 0,46% | 375.428,00 |
| 28.04.2025 | 73,13 | 73,38 | 72,60 | 73,22 | 0,08% | 238.521,00 |
| 25.04.2025 | 72,29 | 73,55 | 72,17 | 73,16 | 0,61% | 264.021,00 |
| 24.04.2025 | 72,39 | 73,52 | 72,06 | 72,72 | 1,51% | 396.411,00 |
| 23.04.2025 | 72,93 | 73,32 | 70,97 | 71,64 | -1,19% | 380.082,00 |
| 22.04.2025 | 71,72 | 72,61 | 71,57 | 72,50 | 2,44% | 542.890,00 |
| 21.04.2025 | 71,36 | 71,47 | 70,02 | 70,77 | -1,15% | 292.084,00 |
| 17.04.2025 | 70,18 | 72,01 | 70,18 | 71,59 | 1,76% | 514.025,00 |
| 16.04.2025 | 71,00 | 71,26 | 69,78 | 70,35 | -1,03% | 394.342,00 |
| 15.04.2025 | 70,85 | 71,57 | 70,49 | 71,08 | 0,84% | 398.816,00 |
| 14.04.2025 | 70,03 | 70,82 | 69,61 | 70,49 | 0,66% | 512.155,00 |
| 11.04.2025 | 68,89 | 70,14 | 67,24 | 70,03 | 2,19% | 542.275,00 |
| 10.04.2025 | 68,24 | 68,98 | 66,97 | 68,53 | -1,32% | 441.951,00 |
| 09.04.2025 | 66,33 | 70,05 | 64,39 | 69,45 | 4,59% | 798.638,00 |
| 08.04.2025 | 69,04 | 69,24 | 65,40 | 66,40 | -2,74% | 724.239,00 |
| 07.04.2025 | 67,37 | 71,39 | 67,10 | 68,27 | -0,10% | 909.480,00 |
| 04.04.2025 | 69,34 | 69,97 | 67,40 | 68,34 | -3,50% | 781.317,00 |
| 03.04.2025 | 71,26 | 72,67 | 70,76 | 70,82 | -0,66% | 612.832,00 |
| 02.04.2025 | 70,35 | 71,39 | 70,22 | 71,29 | 0,73% | 320.992,00 |
| 01.04.2025 | 70,72 | 71,15 | 69,80 | 70,77 | 0,00% | 385.669,00 |
| 31.03.2025 | 69,85 | 70,97 | 69,57 | 70,77 | 0,28% | 469.138,00 |
| 28.03.2025 | 70,32 | 70,82 | 70,07 | 70,57 | 0,66% | 316.683,00 |
| 27.03.2025 | 69,90 | 70,49 | 69,60 | 70,11 | 0,43% | 295.370,00 |
| 26.03.2025 | 70,79 | 71,35 | 68,69 | 69,81 | -1,98% | 650.761,00 |
| 25.03.2025 | 71,56 | 72,04 | 70,43 | 71,22 | 0,10% | 502.444,00 |
| 24.03.2025 | 71,12 | 72,12 | 70,53 | 71,15 | -0,68% | 549.220,00 |
| 21.03.2025 | 71,28 | 72,05 | 71,05 | 71,64 | -0,53% | 890.896,00 |
| 20.03.2025 | 71,37 | 72,25 | 71,22 | 72,02 | 0,36% | 388.605,00 |
| 19.03.2025 | 71,90 | 72,15 | 70,76 | 71,76 | -0,47% | 431.405,00 |
| 18.03.2025 | 72,14 | 72,64 | 71,87 | 72,10 | -0,83% | 384.822,00 |
| 17.03.2025 | 71,33 | 72,93 | 71,33 | 72,70 | 1,18% | 342.598,00 |
| 14.03.2025 | 71,66 | 72,29 | 71,19 | 71,85 | 0,50% | 286.212,00 |
| 13.03.2025 | 70,15 | 71,90 | 70,03 | 71,49 | 0,55% | 456.243,00 |
| 12.03.2025 | 70,99 | 71,60 | 70,20 | 71,10 | 0,00% | 441.624,00 |
| 11.03.2025 | 72,99 | 73,11 | 70,63 | 71,10 | -2,51% | 473.452,00 |
| 10.03.2025 | 70,16 | 73,33 | 70,16 | 72,93 | 3,24% | 1.401.174,00 |
| 07.03.2025 | 69,32 | 71,79 | 68,82 | 70,64 | 1,82% | 606.190,00 |
| 06.03.2025 | 68,67 | 69,50 | 68,01 | 69,38 | -0,13% | 437.570,00 |
| 05.03.2025 | 68,53 | 69,65 | 68,37 | 69,47 | -0,20% | 442.652,00 |
| 04.03.2025 | 68,91 | 69,77 | 68,17 | 69,61 | 1,28% | 496.333,00 |
| 03.03.2025 | 69,76 | 70,77 | 68,38 | 68,73 | -1,59% | 459.365,00 |
| 28.02.2025 | 69,58 | 69,96 | 68,47 | 69,84 | 1,31% | 593.858,00 |
| 27.02.2025 | 70,75 | 73,44 | 68,93 | 68,94 | 0,95% | 696.427,00 |
| 26.02.2025 | 68,90 | 69,41 | 67,66 | 68,29 | -0,32% | 662.305,00 |
| 25.02.2025 | 68,57 | 68,92 | 67,67 | 68,51 | -0,17% | 421.588,00 |
| 24.02.2025 | 69,41 | 69,63 | 68,49 | 68,63 | -0,28% | 452.490,00 |
| 21.02.2025 | 69,85 | 69,85 | 67,84 | 68,82 | -0,68% | 518.403,00 |
| 20.02.2025 | 67,75 | 69,97 | 67,66 | 69,29 | 4,94% | 945.009,00 |
| 19.02.2025 | 66,30 | 66,50 | 65,41 | 66,03 | 0,81% | 467.977,00 |
| 18.02.2025 | 63,30 | 65,65 | 63,18 | 65,50 | 3,51% | 485.287,00 |
| 17.02.2025 | 63,32 | 63,32 | 63,23 | 63,28 | 0,20% | - |
| 14.02.2025 | 63,21 | 63,97 | 62,91 | 63,15 | 0,41% | 302.868,00 |
| 13.02.2025 | 64,05 | 64,12 | 62,27 | 62,89 | -0,76% | 446.877,00 |
| 12.02.2025 | 62,27 | 63,58 | 62,27 | 63,37 | -0,11% | 413.238,00 |
| 11.02.2025 | 63,39 | 64,38 | 63,19 | 63,44 | -0,80% | 330.595,00 |
| 10.02.2025 | 64,30 | 65,03 | 63,62 | 63,95 | -0,11% | 529.274,00 |
| 07.02.2025 | 64,21 | 64,40 | 63,40 | 64,02 | -0,30% | 361.250,00 |