58,980€
-0,10%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,14 | 60,27 | 58,58 | 59,03 | -0,69% | - |
| 25.04.2024 | 59,93 | 60,99 | 58,94 | 59,44 | -2,09% | - |
| 24.04.2024 | 61,35 | 62,09 | 60,13 | 60,71 | -0,30% | - |
| 23.04.2024 | 60,52 | 61,24 | 60,44 | 60,89 | 0,45% | - |
| 22.04.2024 | 60,12 | 61,72 | 60,09 | 60,62 | 1,29% | - |
| 19.04.2024 | 58,79 | 59,89 | 58,62 | 59,85 | 1,23% | 30,00 |
| 18.04.2024 | 58,45 | 59,29 | 57,45 | 59,12 | 1,60% | - |
| 17.04.2024 | 56,34 | 58,92 | 55,62 | 58,19 | 3,12% | - |
| 16.04.2024 | 57,36 | 59,44 | 54,66 | 56,43 | -1,64% | - |
| 15.04.2024 | 60,61 | 62,06 | 56,77 | 57,37 | -5,08% | - |
| 12.04.2024 | 61,71 | 62,56 | 60,06 | 60,44 | -1,82% | - |
| 11.04.2024 | 60,13 | 61,74 | 59,53 | 61,56 | 2,43% | - |
| 10.04.2024 | 61,21 | 63,64 | 59,29 | 60,10 | -1,70% | - |
| 09.04.2024 | 59,78 | 61,14 | 59,25 | 61,14 | 2,34% | - |
| 08.04.2024 | 58,83 | 60,00 | 58,52 | 59,74 | 1,62% | - |
| 05.04.2024 | 59,38 | 59,89 | 58,68 | 58,79 | -0,68% | 70,00 |
| 04.04.2024 | 59,53 | 60,09 | 58,57 | 59,19 | -0,32% | - |
| 03.04.2024 | 59,01 | 59,56 | 58,47 | 59,38 | 0,20% | - |
| 02.04.2024 | 60,63 | 61,39 | 58,84 | 59,26 | -3,65% | - |
| 28.03.2024 | 61,15 | 76,83 | 46,91 | 61,51 | 0,81% | - |
| 27.03.2024 | 60,30 | 63,15 | 58,90 | 61,01 | 1,33% | 80,00 |
| 26.03.2024 | 60,63 | 72,63 | 59,30 | 60,21 | -20,20% | - |
| 25.03.2024 | 61,20 | 75,45 | 60,40 | 75,45 | 23,03% | - |
| 22.03.2024 | 61,10 | 69,95 | 54,69 | 61,33 | -0,58% | - |
| 21.03.2024 | 60,50 | 74,78 | 60,18 | 61,68 | 2,16% | - |
| 20.03.2024 | 59,40 | 74,65 | 51,33 | 60,38 | 11,85% | - |
| 19.03.2024 | 58,23 | 59,93 | 45,31 | 53,98 | -7,75% | - |
| 18.03.2024 | 58,95 | 68,33 | 52,29 | 58,52 | -0,44% | - |
| 15.03.2024 | 58,63 | 59,95 | 44,69 | 58,78 | 0,12% | - |
| 14.03.2024 | 59,20 | 72,78 | 57,93 | 58,71 | -1,13% | - |
| 13.03.2024 | 59,98 | 60,60 | 45,15 | 59,38 | 0,54% | - |
| 12.03.2024 | 62,28 | 69,96 | 49,44 | 59,06 | 14,83% | - |
| 11.03.2024 | 62,85 | 69,35 | 51,42 | 51,43 | -18,37% | - |
| 08.03.2024 | 59,98 | 63,15 | 59,53 | 63,00 | 4,83% | - |
| 07.03.2024 | 59,43 | 60,60 | 58,48 | 60,10 | 0,71% | - |
| 06.03.2024 | 59,55 | 60,80 | 58,45 | 59,68 | 0,42% | 1.550,00 |
| 05.03.2024 | 60,15 | 60,95 | 59,15 | 59,43 | -1,78% | 100,00 |
| 04.03.2024 | 60,73 | 61,23 | 59,70 | 60,50 | -0,33% | - |
| 01.03.2024 | 60,53 | 61,30 | 59,28 | 60,70 | 0,75% | - |
| 29.02.2024 | 59,45 | 61,15 | 59,25 | 60,25 | 1,18% | - |
| 28.02.2024 | 59,98 | 60,60 | 58,45 | 59,55 | -0,63% | - |
| 27.02.2024 | 58,73 | 60,33 | 58,70 | 59,93 | 1,87% | - |
| 26.02.2024 | 59,38 | 60,45 | 58,20 | 58,83 | -1,13% | - |
| 23.02.2024 | 59,08 | 60,33 | 58,28 | 59,50 | 0,59% | - |
| 22.02.2024 | 62,55 | 62,65 | 59,15 | 59,15 | -2,95% | - |
| 21.02.2024 | 61,25 | 61,35 | 60,90 | 60,95 | -1,22% | - |
| 20.02.2024 | 61,75 | 61,75 | 61,25 | 61,70 | -0,56% | - |
| 19.02.2024 | 61,95 | 62,05 | 61,90 | 62,05 | -0,24% | - |
| 16.02.2024 | 62,30 | 62,45 | 61,70 | 62,20 | 2,56% | - |
| 15.02.2024 | 60,60 | 60,95 | 60,55 | 60,65 | 1,08% | - |
| 14.02.2024 | 59,75 | 60,40 | 58,30 | 60,00 | -1,64% | - |
| 13.02.2024 | 62,20 | 62,25 | 61,00 | 61,00 | -0,08% | - |
| 12.02.2024 | 59,85 | 61,05 | 59,85 | 61,05 | 2,26% | - |
| 09.02.2024 | 59,00 | 59,70 | 58,90 | 59,70 | 0,00% | - |
| 08.02.2024 | 60,35 | 60,45 | 59,70 | 59,70 | -1,32% | - |
| 07.02.2024 | 60,40 | 61,15 | 60,40 | 60,50 | 1,26% | - |
| 06.02.2024 | 59,45 | 59,75 | 59,45 | 59,75 | -1,16% | - |
| 05.02.2024 | 60,25 | 60,90 | 60,25 | 60,45 | -1,39% | 10,00 |
| 02.02.2024 | 61,15 | 61,30 | 61,10 | 61,30 | 1,83% | - |
| 01.02.2024 | 59,60 | 60,70 | 59,60 | 60,20 | -0,58% | - |
| 31.01.2024 | 59,80 | 60,60 | 59,80 | 60,55 | 0,33% | - |
| 30.01.2024 | 60,60 | 61,15 | 60,35 | 60,35 | 0,00% | - |
| 29.01.2024 | 59,70 | 60,45 | 59,70 | 60,35 | -1,71% | - |
| 26.01.2024 | 60,30 | 61,40 | 59,95 | 61,40 | 2,42% | - |
| 25.01.2024 | 59,75 | 59,95 | 59,70 | 59,95 | -2,20% | - |
| 24.01.2024 | 61,05 | 61,60 | 61,05 | 61,30 | -1,61% | - |
| 23.01.2024 | 61,45 | 62,30 | 61,25 | 62,30 | 0,40% | - |
| 22.01.2024 | 61,05 | 62,05 | 61,05 | 62,05 | 2,65% | - |
| 19.01.2024 | 61,05 | 61,35 | 60,45 | 60,45 | -0,49% | - |
| 18.01.2024 | 60,40 | 61,15 | 60,40 | 60,75 | 0,25% | - |
| 17.01.2024 | 61,05 | 61,30 | 60,60 | 60,60 | -3,66% | - |
| 16.01.2024 | 63,35 | 63,80 | 62,90 | 62,90 | -0,79% | - |
| 15.01.2024 | 63,55 | 63,55 | 63,40 | 63,40 | -1,78% | - |
| 12.01.2024 | 63,85 | 64,55 | 63,75 | 64,55 | -0,31% | - |
| 11.01.2024 | 64,85 | 64,95 | 64,75 | 64,75 | -1,45% | - |
| 10.01.2024 | 65,85 | 66,05 | 65,45 | 65,70 | -0,68% | - |
| 09.01.2024 | 66,75 | 66,75 | 66,15 | 66,15 | -0,68% | 6,00 |
| 08.01.2024 | 66,45 | 66,60 | 65,70 | 66,60 | -2,56% | - |
| 05.01.2024 | 68,00 | 68,35 | 68,00 | 68,35 | 0,89% | - |
| 04.01.2024 | 68,70 | 68,70 | 67,75 | 67,75 | -1,24% | - |
| 03.01.2024 | 69,20 | 69,70 | 68,60 | 68,60 | -0,65% | - |
| 02.01.2024 | 68,25 | 69,20 | 68,25 | 69,05 | 0,88% | - |
| 29.12.2023 | 68,85 | 69,25 | 68,35 | 68,45 | -0,94% | - |
| 27.12.2023 | 69,10 | 69,45 | 69,00 | 69,10 | 2,90% | - |
| 22.12.2023 | 67,20 | 67,25 | 67,15 | 67,15 | -0,81% | - |
| 21.12.2023 | 67,05 | 67,70 | 67,05 | 67,70 | -1,88% | - |
| 20.12.2023 | 68,60 | 69,05 | 68,60 | 69,00 | 2,07% | - |
| 19.12.2023 | 67,35 | 67,90 | 67,30 | 67,60 | -2,73% | - |
| 18.12.2023 | 69,15 | 70,00 | 68,85 | 69,50 | -0,22% | - |
| 15.12.2023 | 68,70 | 69,65 | 68,70 | 69,65 | 3,88% | - |
| 14.12.2023 | 67,10 | 67,20 | 67,05 | 67,05 | 4,60% | - |
| 13.12.2023 | 63,95 | 64,50 | 63,95 | 64,10 | 0,00% | - |
| 12.12.2023 | 64,25 | 64,85 | 64,10 | 64,10 | -1,99% | - |
| 11.12.2023 | 65,55 | 65,60 | 64,60 | 65,40 | 0,15% | - |
| 08.12.2023 | 64,90 | 65,30 | 64,85 | 65,30 | 1,40% | - |
| 07.12.2023 | 64,20 | 64,65 | 64,15 | 64,40 | -1,00% | - |
| 06.12.2023 | 63,45 | 65,05 | 63,45 | 65,05 | 2,36% | - |
| 05.12.2023 | 63,65 | 64,00 | 63,45 | 63,55 | -1,09% | - |
| 04.12.2023 | 63,35 | 64,25 | 63,35 | 64,25 | 4,39% | - |
| 01.12.2023 | 61,20 | 61,55 | 61,20 | 61,55 | 0,33% | - |