70,519$
-0,36%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 70,75 | 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 |
| 06.02.2025 | 64,93 | 66,01 | 64,07 | 64,21 | -0,26% | 377.873,00 |
| 05.02.2025 | 63,42 | 64,64 | 63,33 | 64,38 | 2,68% | 486.101,00 |
| 04.02.2025 | 62,12 | 63,39 | 61,93 | 62,70 | 0,37% | 409.837,00 |
| 03.02.2025 | 63,33 | 63,98 | 62,38 | 62,47 | -2,62% | 495.472,00 |
| 31.01.2025 | 64,11 | 64,98 | 63,35 | 64,15 | -0,16% | 734.216,00 |
| 30.01.2025 | 63,99 | 64,57 | 63,52 | 64,25 | 1,36% | 511.408,00 |
| 29.01.2025 | 62,81 | 63,65 | 62,55 | 63,39 | 1,41% | 472.663,00 |
| 28.01.2025 | 64,35 | 64,42 | 61,58 | 62,51 | -3,25% | 550.192,00 |
| 27.01.2025 | 65,49 | 66,17 | 63,86 | 64,61 | -1,03% | 768.571,00 |
| 24.01.2025 | 65,16 | 66,06 | 64,99 | 65,28 | -0,37% | 466.617,00 |
| 23.01.2025 | 64,24 | 65,66 | 64,24 | 65,52 | 1,66% | 547.268,00 |
| 22.01.2025 | 66,33 | 66,67 | 64,45 | 64,45 | -3,01% | 686.019,00 |
| 21.01.2025 | 67,69 | 67,81 | 66,39 | 66,45 | -0,97% | 483.678,00 |
| 17.01.2025 | 67,88 | 68,14 | 66,93 | 67,10 | -0,75% | 565.313,00 |
| 16.01.2025 | 67,23 | 68,11 | 67,21 | 67,61 | 0,55% | 400.114,00 |
| 15.01.2025 | 68,30 | 68,36 | 67,24 | 67,24 | 1,72% | 616.394,00 |
| 14.01.2025 | 66,74 | 67,32 | 65,70 | 66,10 | -0,56% | 498.079,00 |
| 13.01.2025 | 65,54 | 67,28 | 65,45 | 66,47 | 1,13% | 805.685,00 |
| 10.01.2025 | 66,54 | 66,77 | 65,02 | 65,73 | -4,13% | 589.927,00 |
| 08.01.2025 | 69,13 | 69,26 | 67,95 | 68,56 | -1,95% | 514.797,00 |
| 07.01.2025 | 69,27 | 69,96 | 68,76 | 69,92 | 1,58% | 632.477,00 |
| 06.01.2025 | 69,20 | 70,38 | 68,77 | 68,83 | -0,12% | 680.891,00 |
| 03.01.2025 | 69,55 | 69,83 | 68,49 | 68,91 | -0,32% | 698.711,00 |
| 02.01.2025 | 68,61 | 69,66 | 68,14 | 69,13 | 2,08% | 436.066,00 |
| 31.12.2024 | 68,83 | 69,02 | 67,36 | 67,72 | -1,05% | 917.722,00 |
| 30.12.2024 | 68,10 | 68,67 | 67,01 | 68,44 | 0,78% | 472.794,00 |
| 27.12.2024 | 68,77 | 69,27 | 67,37 | 67,91 | -1,94% | 1.152.812,00 |
| 26.12.2024 | 70,27 | 70,29 | 68,98 | 69,25 | -1,42% | 443.434,00 |
| 24.12.2024 | 70,51 | 70,51 | 69,46 | 70,25 | 2,18% | 468.635,00 |
| 23.12.2024 | 69,47 | 69,48 | 67,72 | 68,75 | 1,82% | 848.687,00 |
| 20.12.2024 | 66,35 | 68,73 | 66,35 | 67,52 | 0,60% | 1.937.416,00 |
| 19.12.2024 | 67,46 | 69,04 | 67,10 | 67,12 | -0,10% | 1.398.086,00 |
| 18.12.2024 | 71,58 | 71,70 | 67,18 | 67,19 | -5,99% | 999.801,00 |
| 17.12.2024 | 73,11 | 73,66 | 71,28 | 71,47 | -2,19% | 804.635,00 |
| 16.12.2024 | 72,98 | 74,86 | 72,68 | 73,07 | 0,79% | 980.250,00 |
| 13.12.2024 | 74,00 | 74,23 | 71,77 | 72,50 | -2,29% | 1.595.206,00 |
| 12.12.2024 | 76,75 | 76,96 | 73,60 | 74,20 | -7,47% | 2.471.674,00 |
| 11.12.2024 | 78,89 | 80,40 | 78,87 | 80,19 | 1,03% | 608.290,00 |
| 10.12.2024 | 78,51 | 79,61 | 78,01 | 79,37 | 1,04% | 461.783,00 |
| 09.12.2024 | 79,38 | 80,28 | 78,27 | 78,55 | -0,56% | 373.490,00 |
| 06.12.2024 | 78,83 | 79,15 | 78,03 | 78,99 | 1,01% | 427.832,00 |
| 05.12.2024 | 78,30 | 79,00 | 77,47 | 78,20 | -0,70% | 530.573,00 |
| 04.12.2024 | 79,50 | 80,21 | 78,48 | 78,75 | -1,04% | 333.462,00 |
| 03.12.2024 | 81,45 | 81,52 | 79,53 | 79,58 | -2,61% | 523.898,00 |
| 02.12.2024 | 81,35 | 82,32 | 80,43 | 81,71 | 0,11% | 359.113,00 |
| 29.11.2024 | 81,26 | 82,16 | 81,26 | 81,62 | 0,04% | 216.535,00 |
| 27.11.2024 | 81,32 | 82,09 | 81,15 | 81,59 | 0,57% | 310.600,00 |
| 26.11.2024 | 81,58 | 81,86 | 80,65 | 81,13 | -1,09% | 287.050,00 |
| 25.11.2024 | 81,74 | 83,17 | 81,61 | 82,02 | 1,59% | 507.402,00 |
| 22.11.2024 | 80,65 | 81,32 | 80,38 | 80,74 | 0,82% | 513.467,00 |
| 21.11.2024 | 79,08 | 80,52 | 78,92 | 80,08 | 0,88% | 347.280,00 |
| 20.11.2024 | 78,85 | 79,51 | 78,79 | 79,38 | 0,03% | 240.472,00 |
| 19.11.2024 | 78,60 | 79,57 | 78,39 | 79,36 | -0,05% | 415.296,00 |
| 18.11.2024 | 78,88 | 79,68 | 78,28 | 79,40 | 0,49% | 522.923,00 |
| 15.11.2024 | 79,92 | 80,00 | 78,87 | 79,01 | -0,60% | 299.348,00 |
| 14.11.2024 | 79,65 | 80,45 | 79,07 | 79,49 | 0,34% | 404.309,00 |
| 13.11.2024 | 80,34 | 80,64 | 79,14 | 79,22 | -0,38% | 431.837,00 |
| 12.11.2024 | 83,60 | 83,62 | 79,44 | 79,52 | -5,15% | 772.919,00 |
| 11.11.2024 | 83,68 | 84,30 | 83,07 | 83,84 | 0,85% | 596.238,00 |
| 08.11.2024 | 82,80 | 83,61 | 82,80 | 83,13 | 0,10% | 543.545,00 |
| 07.11.2024 | 81,63 | 83,85 | 80,79 | 83,05 | 1,38% | 689.666,00 |
| 06.11.2024 | 80,28 | 82,41 | 80,12 | 81,92 | 0,07% | 775.480,00 |