62,424$
0,51%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 60,06 | 62,90 | 59,57 | 62,11 | 3,62% | 842.704,00 |
| 16.04.2024 | 60,53 | 60,70 | 59,41 | 59,94 | -1,69% | 504.475,00 |
| 15.04.2024 | 64,38 | 64,38 | 60,30 | 60,97 | -5,18% | 906.048,00 |
| 12.04.2024 | 65,99 | 66,53 | 63,89 | 64,30 | -2,69% | 743.021,00 |
| 11.04.2024 | 65,38 | 66,26 | 64,16 | 66,08 | 2,31% | 610.455,00 |
| 10.04.2024 | 65,01 | 65,04 | 63,78 | 64,59 | -2,73% | 521.467,00 |
| 09.04.2024 | 65,00 | 66,41 | 64,87 | 66,40 | 2,41% | 446.140,00 |
| 08.04.2024 | 64,13 | 65,12 | 64,00 | 64,84 | 1,74% | 334.325,00 |
| 05.04.2024 | 63,77 | 64,54 | 63,40 | 63,73 | -0,62% | 264.029,00 |
| 04.04.2024 | 64,36 | 65,31 | 64,08 | 64,13 | -0,36% | 337.237,00 |
| 03.04.2024 | 63,35 | 64,52 | 63,02 | 64,36 | 0,86% | 420.306,00 |
| 02.04.2024 | 63,73 | 64,24 | 63,34 | 63,81 | -1,97% | 414.735,00 |
| 01.04.2024 | 65,96 | 66,29 | 64,28 | 65,09 | -1,66% | 347.016,00 |
| 28.03.2024 | 66,17 | 67,25 | 66,05 | 66,19 | -0,15% | 456.218,00 |
| 27.03.2024 | 65,79 | 66,33 | 65,39 | 66,29 | 1,63% | 639.134,00 |
| 26.03.2024 | 65,40 | 65,83 | 64,22 | 65,23 | -0,61% | 509.182,00 |
| 25.03.2024 | 66,37 | 67,01 | 65,54 | 65,63 | -1,03% | 322.539,00 |
| 22.03.2024 | 66,71 | 66,71 | 65,94 | 66,31 | 0,05% | 355.138,00 |
| 21.03.2024 | 66,21 | 67,00 | 65,72 | 66,28 | 0,64% | 405.285,00 |
| 20.03.2024 | 64,60 | 66,37 | 64,39 | 65,86 | 2,03% | 386.840,00 |
| 19.03.2024 | 63,65 | 65,19 | 63,61 | 64,55 | 1,69% | 349.681,00 |
| 18.03.2024 | 64,03 | 64,13 | 63,01 | 63,48 | -0,53% | 283.399,00 |
| 15.03.2024 | 63,58 | 64,63 | 63,27 | 63,82 | -0,17% | 730.894,00 |
| 14.03.2024 | 64,90 | 64,90 | 63,04 | 63,93 | -1,19% | 363.689,00 |
| 13.03.2024 | 65,02 | 65,91 | 64,54 | 64,70 | -1,25% | 338.245,00 |
| 12.03.2024 | 66,95 | 66,95 | 65,32 | 65,52 | -3,31% | 420.449,00 |
| 11.03.2024 | 68,82 | 69,81 | 67,36 | 67,76 | -1,54% | 516.393,00 |
| 08.03.2024 | 66,49 | 69,08 | 66,49 | 68,82 | 4,64% | 612.992,00 |
| 07.03.2024 | 65,26 | 66,32 | 64,92 | 65,77 | 1,15% | 362.061,00 |
| 06.03.2024 | 65,33 | 65,64 | 64,97 | 65,02 | 0,79% | 256.568,00 |
| 05.03.2024 | 65,68 | 66,07 | 64,15 | 64,51 | -1,77% | 486.943,00 |
| 04.03.2024 | 65,61 | 66,16 | 64,91 | 65,67 | -0,21% | 385.339,00 |
| 01.03.2024 | 65,14 | 66,49 | 64,04 | 65,81 | 1,01% | 392.610,00 |
| 29.02.2024 | 65,31 | 66,26 | 64,56 | 65,15 | 1,02% | 834.209,00 |
| 28.02.2024 | 64,54 | 64,97 | 64,15 | 64,49 | -0,75% | 378.388,00 |
| 27.02.2024 | 64,54 | 65,24 | 63,94 | 64,98 | 1,80% | 419.943,00 |
| 26.02.2024 | 64,21 | 65,33 | 63,29 | 63,83 | -0,93% | 673.164,00 |
| 23.02.2024 | 64,05 | 65,11 | 63,42 | 64,43 | 0,69% | 428.699,00 |
| 22.02.2024 | 64,80 | 65,76 | 62,72 | 63,99 | -4,81% | 1.034.370,00 |
| 21.02.2024 | 65,95 | 67,28 | 65,71 | 67,22 | 0,57% | 681.709,00 |
| 20.02.2024 | 66,65 | 67,49 | 66,29 | 66,84 | -0,42% | 441.548,00 |
| 16.02.2024 | 66,48 | 68,32 | 66,24 | 67,12 | -0,36% | 405.424,00 |
| 15.02.2024 | 65,51 | 67,63 | 65,39 | 67,36 | 3,09% | 374.285,00 |
| 14.02.2024 | 64,91 | 65,78 | 64,41 | 65,34 | 1,57% | 341.952,00 |
| 13.02.2024 | 65,49 | 65,97 | 64,06 | 64,33 | -4,75% | 450.002,00 |
| 12.02.2024 | 65,33 | 68,00 | 65,33 | 67,54 | 3,80% | 363.605,00 |
| 09.02.2024 | 64,15 | 65,43 | 64,12 | 65,07 | 1,61% | 320.302,00 |
| 08.02.2024 | 64,98 | 64,98 | 63,58 | 64,04 | -2,21% | 377.567,00 |
| 07.02.2024 | 66,02 | 66,36 | 65,06 | 65,49 | -0,12% | 482.971,00 |
| 06.02.2024 | 64,08 | 65,72 | 63,86 | 65,57 | 2,12% | 467.496,00 |
| 05.02.2024 | 64,42 | 64,81 | 63,56 | 64,21 | -2,04% | 386.643,00 |
| 02.02.2024 | 65,06 | 66,13 | 64,04 | 65,55 | -1,27% | 364.561,00 |
| 01.02.2024 | 65,37 | 66,54 | 65,01 | 66,39 | 2,64% | 373.171,00 |
| 31.01.2024 | 66,12 | 66,59 | 64,43 | 64,68 | -1,46% | 561.797,00 |
| 30.01.2024 | 65,87 | 66,21 | 65,37 | 65,64 | -0,73% | 576.178,00 |
| 29.01.2024 | 65,26 | 66,16 | 64,51 | 66,12 | 1,58% | 422.101,00 |
| 26.01.2024 | 66,99 | 67,14 | 65,02 | 65,09 | -1,88% | 312.318,00 |
| 25.01.2024 | 66,00 | 67,16 | 65,54 | 66,34 | 1,30% | 562.123,00 |
| 24.01.2024 | 67,46 | 67,47 | 65,32 | 65,49 | -1,49% | 547.456,00 |
| 23.01.2024 | 68,29 | 68,29 | 66,47 | 66,48 | -1,28% | 517.370,00 |
| 22.01.2024 | 67,07 | 68,49 | 66,58 | 67,34 | 0,96% | 378.187,00 |
| 19.01.2024 | 66,75 | 66,75 | 65,20 | 66,70 | 0,01% | 525.819,00 |
| 18.01.2024 | 66,65 | 67,10 | 65,54 | 66,69 | 0,77% | 509.933,00 |
| 17.01.2024 | 66,15 | 66,66 | 65,45 | 66,18 | -1,28% | 566.822,00 |
| 16.01.2024 | 69,32 | 69,32 | 67,02 | 67,04 | -4,16% | 596.772,00 |
| 12.01.2024 | 71,41 | 71,75 | 69,52 | 69,95 | -0,96% | 360.265,00 |
| 11.01.2024 | 71,00 | 71,00 | 69,16 | 70,63 | -1,16% | 529.006,00 |
| 10.01.2024 | 72,23 | 72,50 | 71,09 | 71,46 | -1,43% | 472.682,00 |
| 09.01.2024 | 72,86 | 73,42 | 72,24 | 72,50 | -1,63% | 398.583,00 |
| 08.01.2024 | 72,63 | 73,95 | 72,33 | 73,70 | 0,57% | 299.429,00 |
| 05.01.2024 | 74,01 | 75,28 | 73,18 | 73,28 | -1,94% | 382.874,00 |
| 04.01.2024 | 75,21 | 75,34 | 73,45 | 74,73 | -1,02% | 445.196,00 |
| 03.01.2024 | 75,54 | 76,07 | 74,51 | 75,50 | -1,22% | 441.516,00 |
| 02.01.2024 | 75,65 | 76,88 | 75,11 | 76,43 | 0,84% | 356.094,00 |
| 29.12.2023 | 76,74 | 77,08 | 75,75 | 75,79 | -1,67% | 337.193,00 |
| 28.12.2023 | 76,60 | 77,25 | 76,40 | 77,08 | 0,13% | 264.150,00 |
| 27.12.2023 | 76,85 | 77,62 | 76,45 | 76,98 | 0,29% | 186.040,00 |
| 26.12.2023 | 75,74 | 77,19 | 75,30 | 76,76 | 1,15% | 201.069,00 |
| 22.12.2023 | 75,01 | 76,82 | 75,01 | 75,89 | 1,66% | 411.185,00 |
| 21.12.2023 | 74,58 | 74,98 | 74,06 | 74,65 | 1,50% | 314.046,00 |
| 20.12.2023 | 75,63 | 75,91 | 73,50 | 73,55 | -2,79% | 447.721,00 |
| 19.12.2023 | 74,95 | 76,15 | 74,77 | 75,66 | 2,01% | 355.278,00 |
| 18.12.2023 | 75,98 | 76,03 | 74,02 | 74,17 | -2,32% | 434.323,00 |
| 15.12.2023 | 75,74 | 76,76 | 75,23 | 75,93 | -0,01% | 1.105.293,00 |
| 14.12.2023 | 74,76 | 78,15 | 74,57 | 75,94 | 3,66% | 793.193,00 |
| 13.12.2023 | 69,33 | 73,65 | 69,13 | 73,26 | 5,58% | 431.703,00 |
| 12.12.2023 | 70,42 | 70,44 | 68,68 | 69,39 | -0,37% | 309.742,00 |
| 11.12.2023 | 69,99 | 70,66 | 69,40 | 69,65 | -1,46% | 433.892,00 |
| 08.12.2023 | 70,47 | 70,95 | 70,12 | 70,68 | 0,08% | 199.121,00 |
| 07.12.2023 | 69,60 | 71,17 | 69,23 | 70,62 | 1,44% | 355.357,00 |
| 06.12.2023 | 69,43 | 70,89 | 69,19 | 69,62 | 1,34% | 469.271,00 |
| 05.12.2023 | 69,58 | 69,61 | 68,45 | 68,70 | -1,58% | 358.330,00 |
| 04.12.2023 | 69,26 | 70,74 | 69,26 | 69,80 | 0,29% | 461.688,00 |
| 01.12.2023 | 67,31 | 69,64 | 66,71 | 69,60 | 3,39% | 598.479,00 |
| 30.11.2023 | 67,53 | 68,11 | 66,74 | 67,32 | -0,97% | 496.597,00 |
| 29.11.2023 | 67,43 | 68,96 | 67,43 | 67,98 | 0,98% | 493.667,00 |
| 28.11.2023 | 65,69 | 67,72 | 65,35 | 67,32 | 2,78% | 637.383,00 |
| 27.11.2023 | 66,29 | 66,35 | 65,19 | 65,50 | -1,43% | 448.095,00 |
| 24.11.2023 | 66,71 | 67,59 | 66,28 | 66,45 | -0,82% | 196.531,00 |
| 22.11.2023 | 66,55 | 67,38 | 66,47 | 67,00 | 1,89% | 563.052,00 |