59,820€
1,01%
Echtzeit-Aktienkurs Ormat Technologies
Bid:
Ask:
Aktienkurse zur Ormat Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,12 | 59,86 | 58,51 | 59,79 | 0,96% | - |
| 18.04.2024 | 58,21 | 59,31 | 57,77 | 59,22 | 1,60% | - |
| 17.04.2024 | 56,45 | 58,94 | 55,77 | 58,29 | 3,08% | - |
| 16.04.2024 | 57,40 | 57,73 | 55,91 | 56,55 | -1,55% | - |
| 15.04.2024 | 60,09 | 61,38 | 56,77 | 57,44 | -5,07% | - |
| 12.04.2024 | 61,62 | 62,58 | 60,06 | 60,51 | -1,67% | 10,00 |
| 11.04.2024 | 60,13 | 61,74 | 59,72 | 61,54 | 2,14% | - |
| 10.04.2024 | 61,16 | 61,55 | 59,42 | 60,25 | -1,15% | - |
| 09.04.2024 | 59,72 | 61,15 | 59,34 | 60,95 | 1,96% | - |
| 08.04.2024 | 58,83 | 60,00 | 58,59 | 59,78 | 1,65% | - |
| 05.04.2024 | 59,18 | 59,64 | 58,66 | 58,81 | -0,83% | - |
| 04.04.2024 | 59,40 | 60,12 | 58,56 | 59,30 | -0,24% | - |
| 03.04.2024 | 59,26 | 59,54 | 58,45 | 59,44 | 0,27% | - |
| 02.04.2024 | 61,36 | 61,36 | 58,84 | 59,28 | -3,49% | - |
| 28.03.2024 | 61,23 | 62,28 | 61,05 | 61,43 | 0,53% | - |
| 27.03.2024 | 60,23 | 61,33 | 60,23 | 61,10 | 1,50% | 30,00 |
| 26.03.2024 | 60,58 | 60,90 | 59,33 | 60,20 | -0,66% | - |
| 25.03.2024 | 61,05 | 61,88 | 60,48 | 60,60 | -1,42% | - |
| 22.03.2024 | 61,15 | 61,68 | 60,90 | 61,48 | 0,49% | - |
| 21.03.2024 | 60,30 | 61,70 | 60,23 | 61,18 | 1,33% | - |
| 20.03.2024 | 59,40 | 60,85 | 59,05 | 60,38 | 1,56% | - |
| 19.03.2024 | 58,40 | 59,98 | 58,23 | 59,45 | 1,75% | - |
| 18.03.2024 | 58,58 | 59,20 | 57,88 | 58,43 | -0,38% | - |
| 15.03.2024 | 58,73 | 59,35 | 58,10 | 58,65 | 0,09% | - |
| 14.03.2024 | 59,10 | 59,55 | 57,95 | 58,60 | -0,93% | - |
| 13.03.2024 | 59,95 | 60,38 | 58,83 | 59,15 | -1,33% | - |
| 12.03.2024 | 61,98 | 62,30 | 59,88 | 59,95 | -3,54% | - |
| 11.03.2024 | 63,15 | 63,83 | 61,68 | 62,15 | -1,51% | 15,00 |
| 08.03.2024 | 60,08 | 63,15 | 59,95 | 63,10 | 4,77% | - |
| 07.03.2024 | 59,65 | 60,60 | 59,03 | 60,23 | 0,71% | - |
| 06.03.2024 | 59,45 | 60,28 | 58,98 | 59,80 | 0,67% | - |
| 05.03.2024 | 60,50 | 60,78 | 59,10 | 59,40 | -1,82% | - |
| 04.03.2024 | 60,65 | 60,90 | 59,70 | 60,50 | -0,25% | 40,00 |
| 01.03.2024 | 60,25 | 61,30 | 59,25 | 60,65 | 0,41% | - |
| 29.02.2024 | 59,50 | 61,18 | 59,20 | 60,40 | 1,43% | - |
| 28.02.2024 | 59,90 | 60,15 | 59,25 | 59,55 | -0,67% | - |
| 27.02.2024 | 58,83 | 60,15 | 58,68 | 59,95 | 1,96% | - |
| 26.02.2024 | 59,45 | 60,25 | 58,38 | 58,80 | -1,18% | 200,00 |
| 23.02.2024 | 59,15 | 60,13 | 58,48 | 59,50 | -0,42% | - |
| 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 |
| 01.12.2023 | 62,25 | 63,70 | 62,25 | 63,70 | 2,17% | 16,00 |
| 30.11.2023 | 61,75 | 62,35 | 61,75 | 62,35 | 0,73% | 35,00 |
| 29.11.2023 | 61,90 | 61,90 | 61,90 | 61,90 | 1,73% | 1,00 |
| 24.11.2023 | 61,00 | 61,00 | 60,85 | 60,85 | -1,62% | 23,00 |
| 23.11.2023 | 61,85 | 61,85 | 61,85 | 61,85 | 2,83% | 34,00 |
| 21.11.2023 | 59,65 | 60,15 | 59,65 | 60,15 | 2,56% | 24,00 |
| 20.11.2023 | 59,50 | 59,50 | 58,65 | 58,65 | -2,01% | 23,00 |
| 17.11.2023 | 59,85 | 59,85 | 59,85 | 59,85 | 1,01% | 9,00 |
| 16.11.2023 | 59,45 | 59,45 | 59,25 | 59,25 | 0,08% | 2,00 |