62,330€
4,23%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 61,37 | 63,05 | 61,36 | 61,95 | 3,60% | - |
| 30.04.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 1,98% | - |
| 29.04.2024 | 58,64 | 58,64 | 58,64 | 58,64 | -1,78% | - |
| 26.04.2024 | 59,70 | 59,70 | 59,70 | 59,70 | 0,30% | - |
| 25.04.2024 | 59,52 | 59,52 | 59,52 | 59,52 | -2,55% | - |
| 24.04.2024 | 60,90 | 61,08 | 60,90 | 61,08 | 1,66% | 12,00 |
| 23.04.2024 | 60,08 | 60,08 | 60,08 | 60,08 | 0,70% | - |
| 22.04.2024 | 59,66 | 59,66 | 59,66 | 59,66 | 1,95% | - |
| 19.04.2024 | 58,52 | 58,52 | 58,52 | 58,52 | 0,86% | - |
| 18.04.2024 | 58,02 | 58,02 | 58,02 | 58,02 | 3,72% | - |
| 17.04.2024 | 55,94 | 55,94 | 55,94 | 55,94 | -1,76% | - |
| 16.04.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -5,38% | - |
| 15.04.2024 | 60,18 | 60,18 | 60,18 | 60,18 | -1,76% | - |
| 12.04.2024 | 61,26 | 61,26 | 61,26 | 61,26 | 2,61% | - |
| 11.04.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -1,81% | - |
| 10.04.2024 | 60,76 | 60,80 | 60,76 | 60,80 | 2,46% | 65,00 |
| 09.04.2024 | 59,34 | 59,34 | 59,34 | 59,34 | 1,68% | - |
| 08.04.2024 | 58,36 | 58,36 | 58,36 | 58,36 | -0,98% | - |
| 05.04.2024 | 58,94 | 58,94 | 58,94 | 58,94 | -2,00% | - |
| 04.04.2024 | 59,10 | 60,14 | 59,10 | 60,14 | 2,66% | 17,00 |
| 03.04.2024 | 58,58 | 58,58 | 58,58 | 58,58 | -2,66% | - |
| 02.04.2024 | 60,18 | 60,18 | 60,18 | 60,18 | -1,43% | - |
| 28.03.2024 | 61,05 | 61,05 | 61,05 | 61,05 | 0,74% | - |
| 27.03.2024 | 60,20 | 60,60 | 60,20 | 60,60 | 0,17% | 500,00 |
| 26.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 25.03.2024 | 61,20 | 61,35 | 61,00 | 61,00 | -0,41% | 97,00 |
| 22.03.2024 | 61,00 | 61,25 | 61,00 | 61,25 | 1,41% | 16,00 |
| 21.03.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 2,03% | - |
| 20.03.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 1,81% | - |
| 19.03.2024 | 58,15 | 58,15 | 58,15 | 58,15 | -0,51% | - |
| 18.03.2024 | 58,50 | 58,50 | 58,45 | 58,45 | 0,00% | 100,00 |
| 15.03.2024 | 58,45 | 58,45 | 58,45 | 58,45 | -0,93% | - |
| 14.03.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,42% | - |
| 13.03.2024 | 59,85 | 59,85 | 59,85 | 59,85 | -3,55% | - |
| 12.03.2024 | 62,05 | 62,05 | 62,05 | 62,05 | -0,64% | - |
| 11.03.2024 | 62,45 | 62,45 | 62,45 | 62,45 | 4,78% | - |
| 08.03.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 0,93% | - |
| 07.03.2024 | 59,05 | 59,05 | 59,05 | 59,05 | -0,17% | - |
| 06.03.2024 | 59,15 | 59,15 | 59,15 | 59,15 | -1,00% | - |
| 05.03.2024 | 59,75 | 59,75 | 59,75 | 59,75 | -0,91% | - |
| 04.03.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,42% | - |
| 01.03.2024 | 60,05 | 60,05 | 60,05 | 60,05 | 1,69% | - |
| 29.02.2024 | 59,05 | 59,05 | 59,05 | 59,05 | -0,84% | - |
| 28.02.2024 | 59,55 | 59,55 | 59,55 | 59,55 | 2,14% | - |
| 27.02.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -1,10% | - |
| 26.02.2024 | 58,95 | 58,95 | 58,95 | 58,95 | 0,43% | - |
| 23.02.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -5,70% | - |
| 22.02.2024 | 62,25 | 62,25 | 62,25 | 62,25 | 1,80% | - |
| 21.02.2024 | 61,25 | 61,25 | 61,15 | 61,15 | -0,97% | 20,00 |
| 20.02.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -0,32% | - |
| 19.02.2024 | 61,95 | 61,95 | 61,95 | 61,95 | -0,48% | - |
| 16.02.2024 | 62,25 | 62,25 | 62,25 | 62,25 | 2,81% | - |
| 15.02.2024 | 60,55 | 60,55 | 60,55 | 60,55 | -0,08% | - |
| 14.02.2024 | 59,65 | 60,60 | 59,65 | 60,60 | -2,57% | 40,00 |
| 13.02.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 3,93% | - |
| 12.02.2024 | 59,80 | 59,85 | 59,80 | 59,85 | 1,44% | 2,00 |
| 09.02.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -0,51% | - |
| 08.02.2024 | 60,35 | 60,35 | 59,30 | 59,30 | -2,55% | 20,00 |
| 07.02.2024 | 60,45 | 60,85 | 60,45 | 60,85 | 2,44% | 48,00 |
| 06.02.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,41% | - |
| 05.02.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -1,55% | - |
| 02.02.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 2,68% | - |
| 01.02.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | - |
| 31.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -1,48% | - |
| 30.01.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 1,76% | - |
| 29.01.2024 | 59,65 | 59,65 | 59,65 | 59,65 | -1,08% | - |
| 26.01.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,92% | - |
| 25.01.2024 | 59,75 | 59,75 | 59,75 | 59,75 | -2,21% | - |
| 24.01.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,57% | - |
| 23.01.2024 | 61,45 | 61,45 | 61,45 | 61,45 | 0,66% | - |
| 22.01.2024 | 61,05 | 61,05 | 61,05 | 61,05 | 0,00% | - |
| 19.01.2024 | 61,05 | 61,05 | 61,05 | 61,05 | -0,33% | - |
| 18.01.2024 | 60,35 | 61,25 | 60,35 | 61,25 | 0,33% | 150,00 |
| 17.01.2024 | 61,05 | 61,05 | 61,05 | 61,05 | -3,63% | - |
| 16.01.2024 | 63,35 | 63,35 | 63,35 | 63,35 | -0,31% | - |
| 15.01.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,55% | - |
| 12.01.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -1,39% | - |
| 11.01.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -2,04% | - |
| 10.01.2024 | 65,85 | 66,15 | 65,85 | 66,15 | -0,90% | 150,00 |
| 09.01.2024 | 66,75 | 66,75 | 66,75 | 66,75 | -0,89% | - |
| 08.01.2024 | 67,35 | 67,35 | 67,35 | 67,35 | -0,96% | 20,00 |
| 05.01.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -1,88% | - |
| 04.01.2024 | 68,70 | 69,30 | 68,70 | 69,30 | 0,29% | 150,00 |
| 03.01.2024 | 69,20 | 69,20 | 69,10 | 69,10 | 1,25% | 500,00 |
| 02.01.2024 | 68,25 | 68,25 | 68,25 | 68,25 | -1,37% | - |
| 29.12.2023 | 69,20 | 69,20 | 69,20 | 69,20 | 0,51% | - |
| 28.12.2023 | 68,85 | 68,85 | 68,85 | 68,85 | -0,29% | - |
| 27.12.2023 | 69,05 | 69,05 | 69,05 | 69,05 | 2,75% | - |
| 22.12.2023 | 67,20 | 67,20 | 67,20 | 67,20 | 0,30% | - |
| 21.12.2023 | 67,00 | 67,00 | 67,00 | 67,00 | -2,33% | - |
| 20.12.2023 | 68,60 | 68,60 | 68,60 | 68,60 | 1,86% | - |
| 19.12.2023 | 67,35 | 67,35 | 67,35 | 67,35 | -2,60% | - |
| 18.12.2023 | 69,15 | 69,15 | 69,15 | 69,15 | 0,66% | - |
| 15.12.2023 | 68,70 | 68,70 | 68,70 | 68,70 | 2,46% | - |
| 14.12.2023 | 67,05 | 67,05 | 67,05 | 67,05 | 4,85% | - |
| 13.12.2023 | 63,95 | 63,95 | 63,95 | 63,95 | -1,16% | - |
| 12.12.2023 | 64,30 | 64,70 | 64,30 | 64,70 | -1,30% | 50,00 |
| 11.12.2023 | 65,55 | 65,55 | 65,55 | 65,55 | -0,61% | - |
| 08.12.2023 | 64,90 | 65,95 | 64,90 | 65,95 | 2,81% | 3,00 |
| 07.12.2023 | 64,15 | 64,15 | 64,15 | 64,15 | 1,18% | - |