66,200€
-2,04%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 64,83 | 66,42 | 64,70 | 66,29 | -1,91% | - |
| 18.12.2024 | 67,58 | 67,58 | 67,58 | 67,58 | -2,09% | - |
| 17.12.2024 | 69,02 | 69,02 | 69,02 | 69,02 | 0,67% | - |
| 16.12.2024 | 68,56 | 68,56 | 68,56 | 68,56 | -3,03% | - |
| 13.12.2024 | 70,70 | 70,70 | 70,70 | 70,70 | -5,13% | - |
| 12.12.2024 | 74,52 | 74,52 | 74,52 | 74,52 | -0,72% | - |
| 11.12.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 1,82% | - |
| 10.12.2024 | 73,72 | 73,72 | 73,72 | 73,72 | -0,81% | - |
| 09.12.2024 | 74,32 | 74,32 | 74,32 | 74,32 | 1,23% | - |
| 06.12.2024 | 73,42 | 73,42 | 73,42 | 73,42 | -0,94% | - |
| 05.12.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -1,65% | - |
| 04.12.2024 | 75,36 | 75,36 | 75,36 | 75,36 | -0,66% | - |
| 03.12.2024 | 77,36 | 77,36 | 75,86 | 75,86 | -1,84% | 37,00 |
| 02.12.2024 | 77,28 | 77,28 | 77,28 | 77,28 | 0,44% | - |
| 29.11.2024 | 76,94 | 76,94 | 76,94 | 76,94 | -0,05% | - |
| 28.11.2024 | 76,98 | 76,98 | 76,98 | 76,98 | 0,29% | - |
| 27.11.2024 | 76,76 | 76,76 | 76,76 | 76,76 | -1,39% | - |
| 26.11.2024 | 77,84 | 77,84 | 77,84 | 77,84 | 1,22% | - |
| 25.11.2024 | 76,90 | 76,90 | 76,90 | 76,90 | -0,18% | - |
| 22.11.2024 | 75,94 | 77,04 | 75,94 | 77,04 | 3,38% | 15,00 |
| 21.11.2024 | 74,52 | 74,52 | 74,52 | 74,52 | -1,01% | - |
| 20.11.2024 | 74,52 | 75,28 | 74,52 | 75,28 | -0,08% | 50,00 |
| 19.11.2024 | 74,56 | 75,34 | 74,56 | 75,34 | 0,51% | 10,00 |
| 18.11.2024 | 74,96 | 74,96 | 74,96 | 74,96 | 0,94% | - |
| 15.11.2024 | 74,26 | 74,26 | 74,26 | 74,26 | -0,13% | - |
| 14.11.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 0,27% | - |
| 13.11.2024 | 74,16 | 74,16 | 74,16 | 74,16 | -5,21% | - |
| 12.11.2024 | 78,24 | 78,24 | 78,24 | 78,24 | 1,35% | - |
| 11.11.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 0,89% | 10,00 |
| 08.11.2024 | 76,52 | 76,52 | 76,52 | 76,52 | 1,03% | - |
| 07.11.2024 | 75,92 | 75,92 | 75,74 | 75,74 | 0,66% | 50,00 |
| 06.11.2024 | 75,24 | 75,24 | 75,24 | 75,24 | 1,81% | - |
| 05.11.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 2,67% | - |
| 04.11.2024 | 71,98 | 71,98 | 71,98 | 71,98 | -1,75% | - |
| 01.11.2024 | 72,52 | 73,26 | 72,52 | 73,26 | 0,27% | 20,00 |
| 31.10.2024 | 73,06 | 73,06 | 73,06 | 73,06 | -2,27% | - |
| 30.10.2024 | 74,76 | 74,76 | 74,76 | 74,76 | -0,69% | - |
| 29.10.2024 | 75,28 | 75,28 | 75,28 | 75,28 | 3,01% | - |
| 28.10.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 2,12% | - |
| 25.10.2024 | 71,56 | 71,56 | 71,56 | 71,56 | -1,41% | - |
| 24.10.2024 | 72,58 | 72,58 | 72,58 | 72,58 | -0,25% | - |
| 23.10.2024 | 72,76 | 72,76 | 72,76 | 72,76 | -2,23% | - |
| 22.10.2024 | 73,40 | 74,42 | 73,40 | 74,42 | 2,65% | 6,00 |
| 21.10.2024 | 71,52 | 72,50 | 71,52 | 72,50 | 2,29% | 80,00 |
| 18.10.2024 | 70,88 | 70,88 | 70,88 | 70,88 | -1,61% | - |
| 17.10.2024 | 72,04 | 72,04 | 72,04 | 72,04 | 2,42% | - |
| 16.10.2024 | 70,34 | 70,34 | 70,34 | 70,34 | 0,40% | - |
| 15.10.2024 | 70,06 | 70,06 | 70,06 | 70,06 | 1,57% | - |
| 14.10.2024 | 68,98 | 68,98 | 68,98 | 68,98 | 1,62% | - |
| 11.10.2024 | 67,88 | 67,88 | 67,88 | 67,88 | -1,34% | - |
| 10.10.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 1,39% | - |
| 09.10.2024 | 67,86 | 67,86 | 67,86 | 67,86 | -1,05% | - |
| 08.10.2024 | 68,58 | 68,58 | 68,58 | 68,58 | -0,23% | - |
| 07.10.2024 | 68,74 | 68,74 | 68,74 | 68,74 | 0,91% | - |
| 04.10.2024 | 68,12 | 68,12 | 68,12 | 68,12 | -0,35% | - |
| 03.10.2024 | 68,36 | 68,36 | 68,36 | 68,36 | -0,35% | - |
| 02.10.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,15% | - |
| 01.10.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,29% | - |
| 30.09.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 0,06% | - |
| 27.09.2024 | 68,66 | 68,66 | 68,66 | 68,66 | -0,55% | - |
| 26.09.2024 | 69,04 | 69,04 | 69,04 | 69,04 | 3,29% | - |
| 25.09.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -1,24% | - |
| 24.09.2024 | 67,68 | 67,68 | 67,68 | 67,68 | 0,42% | - |
| 23.09.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 1,48% | - |
| 20.09.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -2,61% | - |
| 19.09.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 1,04% | - |
| 18.09.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 17.09.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -1,21% | - |
| 16.09.2024 | 67,82 | 67,82 | 67,82 | 67,82 | 2,05% | - |
| 13.09.2024 | 66,46 | 66,46 | 66,46 | 66,46 | -0,21% | - |
| 12.09.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 2,75% | - |
| 11.09.2024 | 64,82 | 64,82 | 64,82 | 64,82 | 0,46% | - |
| 10.09.2024 | 64,52 | 64,52 | 64,52 | 64,52 | -1,65% | - |
| 09.09.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -0,03% | - |
| 06.09.2024 | 65,62 | 65,62 | 65,62 | 65,62 | 0,55% | - |
| 05.09.2024 | 65,26 | 65,26 | 65,26 | 65,26 | 0,25% | - |
| 04.09.2024 | 64,92 | 65,10 | 64,92 | 65,10 | -2,57% | 39,00 |
| 03.09.2024 | 66,82 | 66,82 | 66,82 | 66,82 | -0,21% | - |
| 02.09.2024 | 66,84 | 66,96 | 66,84 | 66,96 | 0,63% | - |
| 30.08.2024 | 66,54 | 66,54 | 66,54 | 66,54 | 2,02% | - |
| 29.08.2024 | 65,22 | 65,22 | 65,22 | 65,22 | -1,45% | - |
| 28.08.2024 | 66,18 | 66,18 | 66,18 | 66,18 | -0,45% | - |
| 27.08.2024 | 66,48 | 66,48 | 66,48 | 66,48 | -0,63% | - |
| 26.08.2024 | 66,26 | 66,90 | 66,26 | 66,90 | 2,89% | 45,00 |
| 23.08.2024 | 65,02 | 65,02 | 65,02 | 65,02 | -0,76% | - |
| 22.08.2024 | 65,52 | 65,52 | 65,52 | 65,52 | 0,77% | - |
| 21.08.2024 | 65,02 | 65,02 | 65,02 | 65,02 | -2,34% | - |
| 20.08.2024 | 66,58 | 66,58 | 66,58 | 66,58 | 0,63% | - |
| 19.08.2024 | 66,16 | 66,16 | 66,16 | 66,16 | -1,05% | - |
| 16.08.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 1,58% | - |
| 15.08.2024 | 65,82 | 65,82 | 65,82 | 65,82 | 0,18% | - |
| 14.08.2024 | 65,70 | 65,70 | 65,70 | 65,70 | 0,34% | - |
| 13.08.2024 | 65,30 | 65,48 | 65,30 | 65,48 | -0,88% | 60,00 |
| 12.08.2024 | 66,06 | 66,06 | 66,06 | 66,06 | -0,66% | - |
| 09.08.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 2,62% | - |
| 08.08.2024 | 65,62 | 65,62 | 64,80 | 64,80 | -3,66% | 150,00 |
| 07.08.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 0,24% | - |
| 06.08.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 3,20% | - |
| 05.08.2024 | 65,02 | 65,02 | 65,02 | 65,02 | -6,53% | - |
| 02.08.2024 | 69,56 | 69,56 | 69,56 | 69,56 | -3,09% | - |