62,850€
1,24%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 62,52 | 63,26 | 62,41 | 62,59 | 0,82% | - |
| 02.05.2024 | 61,76 | 62,50 | 61,76 | 62,08 | 4,41% | 226,00 |
| 30.04.2024 | 59,46 | 59,46 | 59,46 | 59,46 | -1,11% | 23,00 |
| 29.04.2024 | 59,09 | 60,43 | 59,00 | 60,13 | 1,76% | - |
| 26.04.2024 | 60,15 | 60,27 | 58,54 | 59,09 | -1,12% | - |
| 25.04.2024 | 59,52 | 59,76 | 59,52 | 59,76 | -1,55% | 6,00 |
| 24.04.2024 | 60,94 | 60,94 | 60,70 | 60,70 | -0,46% | 200,00 |
| 23.04.2024 | 60,08 | 60,98 | 60,08 | 60,98 | 0,49% | 114,00 |
| 22.04.2024 | 60,11 | 61,38 | 60,05 | 60,68 | 3,69% | - |
| 19.04.2024 | 58,52 | 58,52 | 58,52 | 58,52 | -0,98% | 5,00 |
| 18.04.2024 | 58,02 | 59,10 | 58,02 | 59,10 | 1,20% | 37,00 |
| 17.04.2024 | 56,72 | 58,40 | 56,72 | 58,40 | 3,91% | 385,00 |
| 16.04.2024 | 56,62 | 56,76 | 56,20 | 56,20 | -2,12% | 184,00 |
| 15.04.2024 | 61,08 | 61,20 | 57,42 | 57,42 | -6,39% | 161,00 |
| 12.04.2024 | 61,40 | 62,00 | 61,34 | 61,34 | 1,09% | 201,00 |
| 11.04.2024 | 60,52 | 60,68 | 60,52 | 60,68 | 0,30% | 101,00 |
| 10.04.2024 | 60,76 | 60,80 | 60,50 | 60,50 | 0,43% | 377,00 |
| 09.04.2024 | 59,48 | 60,24 | 59,48 | 60,24 | 1,59% | 154,00 |
| 08.04.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 0,78% | 1,00 |
| 05.04.2024 | 59,00 | 59,00 | 58,84 | 58,84 | -1,87% | 40,00 |
| 04.04.2024 | 59,12 | 59,96 | 59,12 | 59,96 | 2,04% | 31,00 |
| 03.04.2024 | 59,00 | 59,00 | 58,76 | 58,76 | -1,04% | 90,00 |
| 02.04.2024 | 61,00 | 61,00 | 59,38 | 59,38 | -4,23% | 169,00 |
| 28.03.2024 | 61,25 | 62,00 | 61,25 | 62,00 | 2,23% | 61,00 |
| 27.03.2024 | 60,90 | 60,90 | 60,65 | 60,65 | 1,51% | 45,00 |
| 26.03.2024 | 59,75 | 59,75 | 59,75 | 59,75 | -2,05% | 200,00 |
| 25.03.2024 | 61,25 | 61,25 | 61,00 | 61,00 | -0,65% | 12,00 |
| 22.03.2024 | 61,50 | 61,50 | 61,40 | 61,40 | 0,66% | 45,00 |
| 21.03.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 1,04% | 100,00 |
| 20.03.2024 | 59,35 | 60,85 | 59,05 | 60,38 | 1,90% | - |
| 19.03.2024 | 59,25 | 59,25 | 59,25 | 59,25 | 0,85% | 160,00 |
| 18.03.2024 | 58,45 | 58,80 | 58,00 | 58,75 | 1,12% | 173,00 |
| 15.03.2024 | 58,75 | 58,75 | 58,10 | 58,10 | -0,68% | 85,00 |
| 14.03.2024 | 59,05 | 59,20 | 58,50 | 58,50 | -1,18% | 110,00 |
| 13.03.2024 | 60,10 | 60,10 | 59,20 | 59,20 | -1,50% | 298,00 |
| 12.03.2024 | 62,00 | 62,00 | 60,00 | 60,10 | -5,13% | 147,00 |
| 11.03.2024 | 62,40 | 63,35 | 62,40 | 63,35 | 1,36% | 63,00 |
| 08.03.2024 | 61,40 | 62,50 | 61,40 | 62,50 | 3,31% | 55,00 |
| 07.03.2024 | 59,90 | 60,50 | 59,90 | 60,50 | 0,67% | 72,00 |
| 06.03.2024 | 60,10 | 60,10 | 60,05 | 60,10 | 1,14% | 252,00 |
| 05.03.2024 | 60,13 | 60,90 | 59,10 | 59,43 | -1,82% | - |
| 04.03.2024 | 60,75 | 60,93 | 59,70 | 60,53 | 1,55% | - |
| 01.03.2024 | 60,90 | 60,90 | 59,60 | 59,60 | -0,58% | 104,00 |
| 29.02.2024 | 59,25 | 59,95 | 59,25 | 59,95 | 0,76% | 40,00 |
| 28.02.2024 | 59,95 | 60,20 | 59,25 | 59,50 | 1,97% | - |
| 27.02.2024 | 59,15 | 59,15 | 58,35 | 58,35 | -0,85% | 11,00 |
| 26.02.2024 | 59,10 | 59,10 | 58,50 | 58,85 | -1,09% | 627,00 |
| 23.02.2024 | 59,45 | 59,50 | 59,45 | 59,50 | -0,42% | 64,00 |
| 22.02.2024 | 60,00 | 60,00 | 59,75 | 59,75 | -3,08% | 39,00 |
| 21.02.2024 | 61,55 | 61,65 | 61,55 | 61,65 | 0,57% | 20,00 |
| 20.02.2024 | 61,45 | 61,80 | 61,20 | 61,30 | -1,92% | 188,00 |
| 16.02.2024 | 61,90 | 62,50 | 61,90 | 62,50 | 0,00% | 227,00 |
| 15.02.2024 | 61,45 | 62,50 | 61,45 | 62,50 | 2,46% | 38,00 |
| 14.02.2024 | 60,40 | 61,00 | 60,40 | 61,00 | -2,24% | 231,00 |
| 13.02.2024 | 62,20 | 62,45 | 62,15 | 62,40 | 4,09% | 218,00 |
| 12.02.2024 | 59,95 | 59,95 | 59,95 | 59,95 | -1,24% | 15,00 |
| 09.02.2024 | 59,20 | 60,70 | 58,85 | 60,70 | 2,02% | 225,00 |
| 08.02.2024 | 60,35 | 60,35 | 59,35 | 59,50 | -1,73% | 288,00 |
| 07.02.2024 | 61,30 | 61,30 | 60,55 | 60,55 | 0,33% | 94,00 |
| 06.02.2024 | 59,10 | 60,35 | 59,10 | 60,35 | 0,08% | 610,00 |
| 05.02.2024 | 60,30 | 60,30 | 59,65 | 60,30 | -0,90% | 117,00 |
| 02.02.2024 | 61,25 | 61,25 | 59,75 | 60,85 | 0,58% | 82,00 |
| 01.02.2024 | 60,45 | 60,50 | 60,45 | 60,50 | 1,17% | 122,00 |
| 31.01.2024 | 60,60 | 61,30 | 59,80 | 59,80 | -1,64% | 86,00 |
| 30.01.2024 | 61,55 | 61,55 | 60,80 | 60,80 | -0,16% | 65,00 |
| 29.01.2024 | 60,65 | 60,90 | 59,95 | 60,90 | 1,42% | 96,00 |
| 26.01.2024 | 60,30 | 62,00 | 60,05 | 60,05 | -2,04% | 483,00 |
| 25.01.2024 | 59,70 | 61,30 | 59,70 | 61,30 | 2,25% | 82,00 |
| 24.01.2024 | 61,05 | 61,05 | 59,95 | 59,95 | -3,77% | 373,00 |
| 23.01.2024 | 62,15 | 62,40 | 61,60 | 62,30 | 1,80% | 225,00 |
| 22.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 1,58% | 10,00 |
| 19.01.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -1,63% | 30,00 |
| 17.01.2024 | 61,45 | 61,45 | 61,15 | 61,25 | -1,29% | 109,00 |
| 16.01.2024 | 63,45 | 64,00 | 62,05 | 62,05 | -2,13% | 119,00 |
| 15.01.2024 | 63,55 | 64,45 | 63,40 | 63,40 | -0,78% | 100,00 |
| 12.01.2024 | 64,65 | 64,65 | 63,90 | 63,90 | 0,79% | 35,00 |
| 11.01.2024 | 65,00 | 65,20 | 63,40 | 63,40 | -2,16% | 86,00 |
| 10.01.2024 | 65,85 | 66,85 | 64,80 | 64,80 | -2,56% | 147,00 |
| 09.01.2024 | 67,55 | 67,55 | 66,40 | 66,50 | -0,67% | 512,00 |
| 08.01.2024 | 67,35 | 67,35 | 66,35 | 66,95 | -1,03% | 448,00 |
| 05.01.2024 | 68,15 | 69,05 | 67,65 | 67,65 | 0,45% | 144,00 |
| 04.01.2024 | 68,55 | 69,20 | 67,35 | 67,35 | -2,39% | 676,00 |
| 03.01.2024 | 70,20 | 70,20 | 68,95 | 69,00 | 0,22% | 256,00 |
| 02.01.2024 | 69,30 | 69,35 | 68,85 | 68,85 | -0,29% | 34,00 |
| 29.12.2023 | 69,35 | 69,35 | 69,05 | 69,05 | 0,51% | 22,00 |
| 28.12.2023 | 69,90 | 69,90 | 68,70 | 68,70 | -0,43% | 272,00 |
| 27.12.2023 | 70,05 | 70,05 | 69,00 | 69,00 | -0,43% | 62,00 |
| 22.12.2023 | 68,75 | 69,30 | 68,75 | 69,30 | 3,28% | 897,00 |
| 21.12.2023 | 67,10 | 67,10 | 67,10 | 67,10 | -2,47% | 1,00 |
| 20.12.2023 | 69,20 | 69,20 | 68,80 | 68,80 | 0,07% | 97,00 |
| 18.12.2023 | 69,00 | 69,00 | 68,75 | 68,75 | -1,65% | 50,00 |
| 15.12.2023 | 69,55 | 69,90 | 69,55 | 69,90 | 1,30% | 92,00 |
| 14.12.2023 | 67,05 | 69,50 | 67,05 | 69,00 | 7,56% | 115,00 |
| 13.12.2023 | 64,80 | 64,80 | 64,15 | 64,15 | -1,00% | 16,00 |
| 12.12.2023 | 64,70 | 64,80 | 64,70 | 64,80 | -1,22% | 13,00 |
| 11.12.2023 | 66,00 | 66,00 | 64,75 | 65,60 | -0,38% | 261,00 |
| 07.12.2023 | 65,05 | 65,85 | 65,05 | 65,85 | 0,92% | 28,00 |
| 06.12.2023 | 64,20 | 65,45 | 64,20 | 65,25 | 1,01% | 127,00 |
| 05.12.2023 | 64,40 | 64,60 | 64,40 | 64,60 | -0,77% | 116,00 |
| 04.12.2023 | 65,10 | 65,10 | 65,10 | 65,10 | 2,20% | 60,00 |