71,620$
1,81%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 70,39 | 72,01 | 70,18 | 71,59 | 1,76% | 513.851,00 |
| 16.04.2025 | 71,00 | 71,26 | 69,78 | 70,35 | -1,03% | 392.220,00 |
| 15.04.2025 | 70,85 | 71,57 | 70,49 | 71,08 | 0,84% | 369.157,00 |
| 14.04.2025 | 70,03 | 70,82 | 69,61 | 70,49 | 0,66% | 511.241,00 |
| 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% | 441.950,00 |
| 09.04.2025 | 66,33 | 70,05 | 64,39 | 69,45 | 4,59% | 791.222,00 |
| 08.04.2025 | 69,04 | 69,24 | 65,40 | 66,40 | -2,74% | 724.238,00 |
| 07.04.2025 | 67,37 | 71,39 | 67,10 | 68,27 | -0,10% | 908.701,00 |
| 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% | 318.917,00 |
| 01.04.2025 | 70,72 | 71,15 | 69,80 | 70,77 | 0,00% | 377.041,00 |
| 31.03.2025 | 69,85 | 70,97 | 69,57 | 70,77 | 0,28% | 468.913,00 |
| 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% | 280.564,00 |
| 26.03.2025 | 70,79 | 71,35 | 68,69 | 69,81 | -1,98% | 650.760,00 |
| 25.03.2025 | 71,53 | 72,04 | 70,43 | 71,22 | 0,10% | 502.317,00 |
| 24.03.2025 | 71,33 | 72,12 | 70,53 | 71,15 | -0,68% | 549.199,00 |
| 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% | 388.600,00 |
| 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% | 342.359,00 |
| 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% | 455.716,00 |
| 12.03.2025 | 70,99 | 71,60 | 70,20 | 71,10 | 0,00% | 430.810,00 |
| 11.03.2025 | 72,78 | 73,11 | 70,63 | 71,10 | -2,51% | 443.279,00 |
| 10.03.2025 | 70,16 | 73,33 | 70,16 | 72,93 | 3,24% | 1.401.171,00 |
| 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% | 437.472,00 |
| 05.03.2025 | 68,53 | 69,65 | 68,37 | 69,47 | -0,20% | 442.587,00 |
| 04.03.2025 | 68,91 | 69,77 | 68,17 | 69,61 | 1,28% | 496.329,00 |
| 03.03.2025 | 69,76 | 70,77 | 68,38 | 68,73 | -1,59% | 459.343,00 |
| 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% | 662.235,00 |
| 25.02.2025 | 68,57 | 68,92 | 67,67 | 68,51 | -0,17% | 421.586,00 |
| 24.02.2025 | 69,41 | 69,63 | 68,49 | 68,63 | -0,28% | 452.295,00 |
| 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% | 942.972,00 |
| 19.02.2025 | 66,30 | 66,50 | 65,41 | 66,03 | 0,81% | 467.896,00 |
| 18.02.2025 | 63,30 | 65,65 | 63,18 | 65,50 | 3,72% | 485.185,00 |
| 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% | 446.876,00 |
| 12.02.2025 | 62,27 | 63,58 | 62,27 | 63,37 | -0,11% | 413.237,00 |
| 11.02.2025 | 63,39 | 64,38 | 63,19 | 63,44 | -0,80% | 330.574,00 |
| 10.02.2025 | 64,30 | 65,03 | 63,62 | 63,95 | -0,11% | 529.192,00 |
| 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% | 377.697,00 |
| 05.02.2025 | 63,42 | 64,64 | 63,33 | 64,38 | 2,68% | 486.099,00 |
| 04.02.2025 | 62,12 | 63,39 | 61,93 | 62,70 | 0,37% | 407.752,00 |
| 03.02.2025 | 63,33 | 63,98 | 62,38 | 62,47 | -2,62% | 492.375,00 |
| 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% | 511.333,00 |
| 29.01.2025 | 62,81 | 63,65 | 62,55 | 63,39 | 1,41% | 472.645,00 |
| 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% | 756.629,00 |
| 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% | 530.501,00 |
| 22.01.2025 | 66,33 | 66,67 | 64,45 | 64,45 | -3,01% | 671.622,00 |
| 21.01.2025 | 67,69 | 67,81 | 66,39 | 66,45 | -0,97% | 482.404,00 |
| 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% | 399.811,00 |
| 15.01.2025 | 68,30 | 68,36 | 67,24 | 67,24 | 1,72% | 614.712,00 |
| 14.01.2025 | 66,74 | 67,32 | 65,70 | 66,10 | -0,56% | 497.760,00 |
| 13.01.2025 | 65,54 | 67,28 | 65,45 | 66,47 | 1,13% | 805.560,00 |
| 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% | 632.291,00 |
| 06.01.2025 | 69,20 | 70,38 | 68,77 | 68,83 | -0,12% | 635.204,00 |
| 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% | 435.863,00 |
| 31.12.2024 | 68,83 | 69,02 | 67,36 | 67,72 | -1,05% | 917.722,00 |
| 30.12.2024 | 68,01 | 68,67 | 67,01 | 68,44 | 0,78% | 465.632,00 |
| 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% | 443.158,00 |
| 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% | 816.349,00 |
| 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% | 1.397.686,00 |
| 18.12.2024 | 71,58 | 71,70 | 67,18 | 67,19 | -5,99% | 981.137,00 |
| 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% | 979.350,00 |
| 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% | 2.471.647,00 |
| 11.12.2024 | 78,89 | 80,40 | 78,87 | 80,19 | 1,03% | 580.609,00 |
| 10.12.2024 | 78,51 | 79,61 | 78,01 | 79,37 | 1,04% | 459.842,00 |
| 09.12.2024 | 79,38 | 80,28 | 78,27 | 78,55 | -0,56% | 373.487,00 |
| 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% | 488.285,00 |
| 04.12.2024 | 79,50 | 80,21 | 78,48 | 78,75 | -1,04% | 333.450,00 |
| 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% | 353.884,00 |
| 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% | 268.690,00 |
| 25.11.2024 | 81,74 | 83,17 | 81,61 | 82,02 | 1,59% | 507.289,00 |
| 22.11.2024 | 80,65 | 81,32 | 80,38 | 80,74 | 0,84% | 513.467,00 |
| 21.11.2024 | 78,90 | 80,48 | 78,90 | 80,07 | 0,87% | 60.714,00 |