Echtzeit-Aktienkurs Ormat Technologies
Bid:
Ask:
Aktienkurse zur Ormat Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 86,16 | 88,00 | 84,41 | 85,35 | -5,54% | - |
| 25.02.2021 | 93,34 | 94,06 | 0,00 | 90,36 | -12,52% | - |
| 24.02.2021 | 104,00 | 104,24 | 0,00 | 103,29 | 0,00% | - |
| 23.02.2021 | 100,71 | 104,99 | 100,71 | 103,29 | -1,89% | - |
| 22.02.2021 | 109,37 | 110,18 | 104,84 | 105,28 | -6,45% | - |
| 19.02.2021 | 111,32 | 114,02 | 111,16 | 112,54 | 3,61% | - |
| 18.02.2021 | 110,85 | 111,24 | 108,02 | 108,61 | -6,55% | - |
| 17.02.2021 | 115,27 | 116,70 | 114,08 | 116,22 | -1,43% | - |
| 16.02.2021 | 118,92 | 119,88 | 115,86 | 117,91 | -0,59% | - |
| 12.02.2021 | 119,95 | 120,69 | 117,77 | 118,61 | -4,79% | - |
| 11.02.2021 | 124,48 | 126,35 | 123,69 | 124,57 | -1,36% | - |
| 10.02.2021 | 126,34 | 128,85 | 0,00 | 126,29 | 3,55% | - |
| 09.02.2021 | 124,38 | 124,96 | 121,24 | 121,97 | -0,68% | - |
| 08.02.2021 | 124,85 | 125,00 | 121,08 | 122,80 | 3,02% | - |
| 05.02.2021 | 117,07 | 119,95 | 116,70 | 119,21 | 2,23% | - |
| 04.02.2021 | 116,29 | 116,60 | 116,29 | 116,60 | 1,28% | - |
| 03.02.2021 | 114,10 | 115,53 | 113,45 | 115,13 | 2,31% | - |
| 02.02.2021 | 112,57 | 115,09 | 111,68 | 112,53 | -3,21% | - |
| 01.02.2021 | 113,45 | 117,70 | 113,44 | 116,26 | 1,75% | - |
| 29.01.2021 | 117,37 | 117,58 | 112,95 | 114,27 | 1,15% | - |
| 28.01.2021 | 117,22 | 117,50 | 112,11 | 112,97 | -1,34% | - |
| 27.01.2021 | 113,69 | 117,56 | 112,90 | 114,51 | 0,69% | - |
| 26.01.2021 | 113,04 | 114,62 | 111,09 | 113,73 | 5,32% | - |
| 25.01.2021 | 109,06 | 110,31 | 106,94 | 107,99 | 1,38% | - |
| 22.01.2021 | 106,17 | 106,97 | 105,34 | 106,52 | -0,09% | - |
| 21.01.2021 | 105,19 | 107,14 | 104,55 | 106,62 | 1,86% | - |
| 20.01.2021 | 105,75 | 106,87 | 102,96 | 104,67 | -0,35% | - |
| 19.01.2021 | 108,33 | 108,77 | 0,00 | 105,04 | -2,48% | - |
| 15.01.2021 | 109,41 | 110,20 | 107,22 | 107,71 | -4,13% | - |
| 14.01.2021 | 112,11 | 115,04 | 110,82 | 112,36 | 1,74% | - |
| 13.01.2021 | 110,96 | 113,33 | 108,60 | 110,43 | 0,38% | - |
| 12.01.2021 | 109,71 | 110,02 | 109,71 | 110,01 | -2,27% | - |
| 11.01.2021 | 115,38 | 115,99 | 111,47 | 112,56 | -2,22% | - |
| 08.01.2021 | 117,22 | 117,22 | 111,94 | 115,12 | 2,82% | - |
| 07.01.2021 | 111,95 | 111,96 | 111,95 | 111,96 | 6,83% | - |
| 06.01.2021 | 104,81 | 104,81 | 104,45 | 104,80 | 10,26% | - |
| 05.01.2021 | 93,65 | 95,35 | 92,80 | 95,04 | 3,41% | - |
| 04.01.2021 | 92,53 | 92,80 | 89,94 | 91,91 | 1,50% | - |
| 31.12.2020 | 91,69 | 91,91 | 89,35 | 90,55 | 1,55% | - |
| 30.12.2020 | 90,79 | 91,84 | 88,22 | 89,17 | -1,88% | - |
| 29.12.2020 | 90,08 | 92,03 | 89,94 | 90,87 | 3,39% | - |
| 28.12.2020 | 88,46 | 90,14 | 85,49 | 87,89 | 3,45% | - |
| 24.12.2020 | 85,77 | 87,85 | 84,96 | 84,96 | -0,64% | - |
| 23.12.2020 | 86,78 | 87,06 | 85,32 | 85,51 | 0,52% | - |
| 22.12.2020 | 84,82 | 86,14 | 83,57 | 85,07 | 3,51% | - |
| 21.12.2020 | 80,70 | 82,85 | 79,85 | 82,19 | -5,03% | - |
| 18.12.2020 | 84,50 | 87,46 | 84,50 | 86,54 | 5,29% | - |
| 17.12.2020 | 81,63 | 83,49 | 81,07 | 82,19 | 1,66% | - |
| 16.12.2020 | 80,07 | 81,44 | 80,06 | 80,85 | 1,14% | - |
| 15.12.2020 | 81,23 | 92,30 | 79,94 | 79,94 | 3,96% | - |
| 14.12.2020 | 77,28 | 77,74 | 75,95 | 76,89 | -0,85% | - |
| 11.12.2020 | 76,49 | 83,49 | 75,84 | 77,55 | 1,89% | - |
| 10.12.2020 | 74,82 | 76,17 | 69,28 | 76,11 | -1,65% | - |
| 09.12.2020 | 75,27 | 82,57 | 75,27 | 77,39 | -3,57% | - |
| 08.12.2020 | 76,88 | 82,14 | 76,79 | 80,25 | 5,65% | - |
| 07.12.2020 | 76,26 | 76,89 | 75,66 | 75,96 | -5,68% | - |
| 04.12.2020 | 76,36 | 89,25 | 76,16 | 80,54 | 5,36% | - |
| 03.12.2020 | 76,60 | 79,26 | 69,56 | 76,44 | -3,08% | - |
| 02.12.2020 | 76,34 | 81,15 | 75,73 | 78,87 | 4,52% | - |
| 01.12.2020 | 79,10 | 79,96 | 75,01 | 75,46 | -5,36% | - |
| 30.11.2020 | 78,76 | 79,85 | 71,15 | 79,73 | 0,98% | - |
| 27.11.2020 | 78,16 | 79,63 | 77,86 | 78,96 | 2,61% | - |
| 25.11.2020 | 75,49 | 76,95 | 74,27 | 76,95 | 4,06% | - |
| 24.11.2020 | 74,26 | 75,91 | 73,09 | 73,95 | 4,24% | - |
| 23.11.2020 | 72,99 | 73,24 | 70,63 | 70,95 | -2,63% | - |
| 20.11.2020 | 72,89 | 73,86 | 72,70 | 72,86 | -1,15% | - |
| 19.11.2020 | 73,62 | 74,55 | 71,94 | 73,71 | -1,60% | - |
| 18.11.2020 | 78,62 | 79,66 | 74,75 | 74,91 | -8,75% | - |
| 17.11.2020 | 77,35 | 83,07 | 77,30 | 82,09 | 0,43% | - |
| 16.11.2020 | 80,96 | 81,79 | 79,95 | 81,74 | 2,05% | - |
| 13.11.2020 | 79,21 | 80,14 | 78,65 | 80,09 | 1,57% | - |
| 12.11.2020 | 78,76 | 80,00 | 77,98 | 78,86 | -3,55% | - |
| 11.11.2020 | 78,26 | 81,77 | 0,00 | 81,76 | 5,74% | - |
| 10.11.2020 | 79,80 | 79,90 | 0,00 | 77,32 | -3,20% | - |
| 09.11.2020 | 79,24 | 82,27 | 78,27 | 79,88 | 5,68% | - |
| 06.11.2020 | 73,19 | 75,93 | 72,89 | 75,58 | 3,94% | - |
| 05.11.2020 | 72,17 | 73,39 | 70,40 | 72,72 | 7,52% | - |
| 04.11.2020 | 0,00 | 71,28 | 0,00 | 67,63 | -6,94% | - |
| 03.11.2020 | 72,35 | 74,11 | 71,39 | 72,67 | 0,90% | - |
| 02.11.2020 | 71,89 | 72,62 | 0,00 | 72,03 | 1,62% | - |
| 30.10.2020 | 70,62 | 71,71 | 0,00 | 70,88 | 0,55% | - |
| 29.10.2020 | 68,40 | 70,82 | 0,00 | 70,49 | 2,69% | - |
| 28.10.2020 | 70,32 | 70,48 | 68,44 | 68,64 | -2,33% | - |
| 27.10.2020 | 70,28 | 70,28 | 70,28 | 70,28 | -1,40% | - |
| 26.10.2020 | 71,84 | 71,90 | 70,58 | 71,28 | -1,42% | - |
| 23.10.2020 | 72,22 | 72,80 | 71,35 | 72,31 | 3,83% | - |
| 22.10.2020 | 69,12 | 71,35 | 68,70 | 69,64 | 0,06% | - |
| 21.10.2020 | 71,66 | 71,76 | 69,60 | 69,60 | -4,97% | - |
| 20.10.2020 | 73,98 | 74,05 | 71,42 | 73,24 | -1,65% | - |
| 19.10.2020 | 73,35 | 74,47 | 72,53 | 74,47 | 2,18% | - |
| 16.10.2020 | 73,34 | 74,61 | 72,62 | 72,88 | 4,04% | - |
| 15.10.2020 | 71,78 | 72,82 | 70,05 | 70,05 | -3,69% | - |
| 14.10.2020 | 72,48 | 74,27 | 71,60 | 72,74 | -1,86% | - |
| 13.10.2020 | 74,14 | 75,42 | 73,95 | 74,11 | -0,85% | - |
| 12.10.2020 | 0,00 | 75,88 | 0,00 | 74,75 | 3,25% | - |
| 09.10.2020 | 71,03 | 74,00 | 70,83 | 72,39 | 2,80% | - |
| 08.10.2020 | 70,94 | 71,22 | 69,11 | 70,42 | 2,27% | - |
| 07.10.2020 | 66,91 | 69,92 | 66,69 | 68,86 | 6,93% | - |
| 06.10.2020 | 63,22 | 65,36 | 63,01 | 64,40 | 3,35% | - |
| 05.10.2020 | 62,32 | 62,32 | 62,31 | 62,31 | 2,82% | - |