75,516$
0,88%
Echtzeit-Aktienkurs Ormat Technologies
Bid:
Ask:
Aktienkurse zur Ormat Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 75,00 | 75,83 | 74,94 | 75,53 | 0,90% | 864.787,00 |
| 19.09.2024 | 75,97 | 75,97 | 74,14 | 74,86 | -0,66% | 341.176,00 |
| 18.09.2024 | 75,46 | 76,68 | 74,78 | 75,36 | -0,28% | 292.182,00 |
| 17.09.2024 | 74,89 | 76,79 | 74,89 | 75,57 | 0,68% | 284.814,00 |
| 16.09.2024 | 75,75 | 75,75 | 74,12 | 75,06 | -1,15% | 389.926,00 |
| 13.09.2024 | 75,18 | 76,30 | 74,49 | 75,93 | 2,28% | 311.131,00 |
| 12.09.2024 | 73,43 | 74,29 | 72,88 | 74,24 | 0,73% | 285.934,00 |
| 11.09.2024 | 72,95 | 73,95 | 72,71 | 73,70 | 1,57% | 250.879,00 |
| 10.09.2024 | 72,04 | 72,69 | 71,65 | 72,56 | 0,76% | 209.096,00 |
| 09.09.2024 | 72,46 | 72,74 | 71,82 | 72,01 | -1,09% | 266.585,00 |
| 06.09.2024 | 73,93 | 73,93 | 72,35 | 72,80 | -1,19% | 162.360,00 |
| 05.09.2024 | 73,49 | 74,04 | 73,01 | 73,68 | 1,03% | 181.558,00 |
| 04.09.2024 | 72,23 | 73,54 | 72,11 | 72,93 | 0,29% | 200.344,00 |
| 03.09.2024 | 73,52 | 73,96 | 72,11 | 72,72 | -2,43% | 312.190,00 |
| 30.08.2024 | 74,41 | 74,68 | 73,03 | 74,53 | 0,77% | 248.964,00 |
| 29.08.2024 | 74,00 | 74,55 | 73,24 | 73,96 | 0,58% | 355.154,00 |
| 28.08.2024 | 74,21 | 74,66 | 73,52 | 73,53 | -1,14% | 302.391,00 |
| 27.08.2024 | 74,19 | 74,72 | 73,68 | 74,38 | -0,43% | 266.691,00 |
| 26.08.2024 | 74,98 | 75,48 | 74,68 | 74,70 | 0,05% | 236.358,00 |
| 23.08.2024 | 73,16 | 74,94 | 72,90 | 74,66 | 2,95% | 292.280,00 |
| 22.08.2024 | 73,09 | 73,21 | 72,27 | 72,52 | -0,83% | 273.296,00 |
| 21.08.2024 | 72,34 | 73,71 | 72,34 | 73,13 | 0,48% | 325.164,00 |
| 20.08.2024 | 73,91 | 74,20 | 72,59 | 72,78 | -2,03% | 266.431,00 |
| 19.08.2024 | 73,77 | 74,39 | 73,33 | 74,29 | 0,73% | 174.315,00 |
| 16.08.2024 | 73,69 | 74,04 | 73,27 | 73,75 | 0,07% | 216.778,00 |
| 15.08.2024 | 73,49 | 74,44 | 73,05 | 73,70 | 1,35% | 241.299,00 |
| 14.08.2024 | 73,02 | 73,12 | 72,20 | 72,72 | 0,03% | 256.841,00 |
| 13.08.2024 | 72,66 | 72,95 | 72,17 | 72,70 | 1,38% | 193.104,00 |
| 12.08.2024 | 71,24 | 71,79 | 71,00 | 71,71 | -1,10% | 270.021,00 |
| 09.08.2024 | 73,35 | 73,35 | 71,64 | 72,51 | -0,92% | 319.062,00 |
| 08.08.2024 | 72,96 | 73,71 | 72,00 | 73,18 | 0,95% | 348.899,00 |
| 07.08.2024 | 76,18 | 76,37 | 72,18 | 72,49 | -1,96% | 645.301,00 |
| 06.08.2024 | 73,23 | 74,56 | 72,80 | 73,94 | 1,61% | 353.159,00 |
| 05.08.2024 | 71,37 | 73,81 | 70,55 | 72,77 | -3,50% | 590.838,00 |
| 02.08.2024 | 75,72 | 76,47 | 74,51 | 75,41 | -1,75% | 387.917,00 |
| 01.08.2024 | 77,21 | 78,08 | 75,74 | 76,75 | -1,15% | 468.459,00 |
| 31.07.2024 | 77,12 | 78,51 | 76,59 | 77,64 | 1,44% | 658.038,00 |
| 30.07.2024 | 76,15 | 77,15 | 75,76 | 76,54 | 0,37% | 372.583,00 |
| 29.07.2024 | 77,35 | 77,79 | 75,50 | 76,26 | -2,43% | 404.501,00 |
| 26.07.2024 | 77,32 | 78,32 | 76,88 | 78,16 | 2,72% | 398.455,00 |
| 25.07.2024 | 76,22 | 76,99 | 75,44 | 76,09 | -0,72% | 401.508,00 |
| 24.07.2024 | 76,24 | 78,28 | 76,24 | 76,64 | 0,55% | 573.471,00 |
| 23.07.2024 | 75,09 | 76,95 | 74,93 | 76,22 | 1,34% | 323.588,00 |
| 22.07.2024 | 74,70 | 75,54 | 73,59 | 75,21 | 1,73% | 485.442,00 |
| 19.07.2024 | 75,07 | 75,09 | 73,57 | 73,93 | -1,49% | 301.298,00 |
| 18.07.2024 | 75,48 | 76,44 | 74,46 | 75,05 | -0,48% | 266.437,00 |
| 17.07.2024 | 75,53 | 77,06 | 75,37 | 75,41 | -0,83% | 365.811,00 |
| 16.07.2024 | 73,18 | 76,08 | 72,99 | 76,04 | 4,22% | 564.871,00 |
| 15.07.2024 | 73,92 | 74,13 | 72,83 | 72,96 | -3,02% | 505.645,00 |
| 12.07.2024 | 74,82 | 76,04 | 74,65 | 75,23 | 1,68% | 470.477,00 |
| 11.07.2024 | 73,50 | 74,61 | 73,19 | 73,99 | 2,85% | 422.523,00 |
| 10.07.2024 | 71,06 | 72,10 | 70,70 | 71,94 | 1,88% | 304.940,00 |
| 09.07.2024 | 71,09 | 71,80 | 70,53 | 70,61 | -0,73% | 489.286,00 |
| 08.07.2024 | 70,91 | 71,74 | 70,74 | 71,13 | 0,42% | 424.836,00 |
| 05.07.2024 | 70,61 | 71,37 | 70,26 | 70,83 | 0,57% | 358.962,00 |
| 03.07.2024 | 69,70 | 71,18 | 69,65 | 70,43 | 1,66% | 330.876,00 |
| 02.07.2024 | 68,88 | 69,95 | 68,69 | 69,28 | 0,12% | 544.694,00 |
| 01.07.2024 | 71,68 | 71,89 | 68,88 | 69,20 | -3,49% | 435.909,00 |
| 28.06.2024 | 74,34 | 74,61 | 71,05 | 71,70 | -3,23% | 2.307.067,00 |
| 27.06.2024 | 72,86 | 74,15 | 72,26 | 74,09 | 1,45% | 339.298,00 |
| 26.06.2024 | 72,84 | 73,25 | 72,42 | 73,03 | -0,15% | 346.052,00 |
| 25.06.2024 | 72,92 | 73,21 | 72,22 | 73,14 | 0,16% | 619.295,00 |
| 24.06.2024 | 72,76 | 73,96 | 72,55 | 73,02 | 0,93% | 563.921,00 |
| 21.06.2024 | 70,87 | 72,61 | 70,15 | 72,35 | 2,05% | 1.017.346,00 |
| 20.06.2024 | 72,13 | 72,37 | 69,49 | 70,90 | -3,01% | 826.042,00 |
| 18.06.2024 | 72,91 | 74,17 | 72,63 | 73,10 | -0,25% | 476.839,00 |
| 17.06.2024 | 73,56 | 73,92 | 72,77 | 73,28 | -0,84% | 339.294,00 |
| 14.06.2024 | 74,08 | 74,21 | 73,19 | 73,90 | -0,95% | 315.219,00 |
| 13.06.2024 | 74,97 | 75,19 | 74,19 | 74,61 | -1,10% | 305.321,00 |
| 12.06.2024 | 75,78 | 76,86 | 75,29 | 75,44 | 2,24% | 515.232,00 |
| 11.06.2024 | 73,89 | 73,89 | 73,04 | 73,79 | -0,99% | 316.396,00 |
| 10.06.2024 | 73,36 | 75,06 | 73,13 | 74,53 | 0,78% | 298.621,00 |
| 07.06.2024 | 73,84 | 74,94 | 73,58 | 73,95 | -1,66% | 467.197,00 |
| 06.06.2024 | 74,89 | 75,58 | 74,85 | 75,20 | -0,50% | 567.848,00 |
| 05.06.2024 | 75,51 | 76,48 | 75,13 | 75,58 | 0,19% | 758.869,00 |
| 04.06.2024 | 75,65 | 76,25 | 75,08 | 75,44 | -0,62% | 388.818,00 |
| 03.06.2024 | 75,54 | 76,48 | 75,15 | 75,91 | 0,68% | 373.918,00 |
| 31.05.2024 | 75,62 | 76,15 | 74,91 | 75,40 | 0,19% | 472.717,00 |
| 30.05.2024 | 73,46 | 75,51 | 73,18 | 75,26 | 2,90% | 394.865,00 |
| 29.05.2024 | 72,91 | 73,51 | 72,56 | 73,14 | -1,12% | 395.784,00 |
| 28.05.2024 | 74,00 | 74,66 | 73,71 | 73,97 | 0,57% | 425.582,00 |
| 24.05.2024 | 72,93 | 73,94 | 72,14 | 73,55 | 1,38% | 363.729,00 |
| 23.05.2024 | 73,07 | 73,11 | 71,35 | 72,55 | -0,74% | 411.689,00 |
| 22.05.2024 | 71,87 | 73,79 | 71,69 | 73,09 | 1,20% | 323.099,00 |
| 21.05.2024 | 70,95 | 72,51 | 70,93 | 72,22 | 1,21% | 307.205,00 |
| 20.05.2024 | 70,08 | 71,44 | 69,74 | 71,36 | -1,56% | 546.819,00 |
| 17.05.2024 | 72,12 | 72,49 | 71,69 | 72,49 | 0,01% | 332.294,00 |
| 16.05.2024 | 72,50 | 72,79 | 71,90 | 72,48 | -0,86% | 371.717,00 |
| 15.05.2024 | 74,40 | 74,86 | 72,52 | 73,11 | -0,12% | 464.193,00 |
| 14.05.2024 | 71,79 | 73,64 | 71,65 | 73,20 | 3,61% | 711.471,00 |
| 13.05.2024 | 70,57 | 71,38 | 70,48 | 70,65 | 0,51% | 321.631,00 |
| 10.05.2024 | 69,42 | 70,31 | 68,83 | 70,29 | 1,97% | 358.906,00 |
| 09.05.2024 | 70,60 | 71,27 | 67,56 | 68,93 | 0,64% | 745.494,00 |
| 08.05.2024 | 67,55 | 68,84 | 67,14 | 68,49 | 0,66% | 349.123,00 |
| 07.05.2024 | 68,09 | 69,30 | 67,95 | 68,04 | 0,59% | 589.854,00 |
| 06.05.2024 | 67,95 | 68,44 | 67,32 | 67,64 | 0,21% | 346.562,00 |
| 03.05.2024 | 67,81 | 68,26 | 66,96 | 67,50 | 1,18% | 277.926,00 |
| 02.05.2024 | 67,16 | 67,26 | 66,03 | 66,71 | 1,48% | 438.382,00 |
| 01.05.2024 | 64,36 | 66,83 | 64,13 | 65,74 | 2,99% | 384.886,00 |
| 30.04.2024 | 63,68 | 64,00 | 63,32 | 63,83 | -1,01% | 374.235,00 |