Deutsche Märkte geschlossen

Ormat Technologies, Inc. (ORA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
91,00+1,33 (+1,48%)
Börsenschluss: 04:00PM EST
91,00 +0,01 (+0,01%)
Nachbörse: 04:08PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202288,8992,2188,8191,0091,00445.600
01. Dez. 202290,8691,1688,9389,6789,67292.000
30. Nov. 202288,6490,4387,4490,4390,43563.600
29. Nov. 202288,8388,8387,4988,3588,35450.300
28. Nov. 202290,0090,3688,1088,6188,61448.500
25. Nov. 202291,1392,7390,1691,1791,17190.200
23. Nov. 202289,8190,7589,2090,6890,68354.000
22. Nov. 202289,7390,4588,9390,1390,13501.400
21. Nov. 202290,5691,1288,8490,0090,001.181.800
18. Nov. 202290,9091,8590,0590,7690,762.007.600
17. Nov. 202291,5792,8989,0690,0190,014.431.900
16. Nov. 202298,53100,5598,25100,21100,21425.900
15. Nov. 202299,92100,3598,1798,9998,99351.200
15. Nov. 20220.12 Dividende
14. Nov. 202299,16100,6498,9499,6399,51332.900
11. Nov. 2022100,41100,9098,72100,0199,89524.400
10. Nov. 202299,50100,7097,93100,1099,98578.900
09. Nov. 202299,11100,5096,9397,5097,38458.800
08. Nov. 202299,46101,8198,63100,0999,97506.500
07. Nov. 2022100,09101,3698,96100,93100,81571.000
04. Nov. 202298,2599,2796,6798,8198,69536.300
03. Nov. 202291,3197,7991,0996,8296,70794.100
02. Nov. 202290,3891,2987,7688,3888,27532.500
01. Nov. 202291,3891,3889,5190,3190,20295.900
31. Okt. 202291,3291,4390,3690,4590,34325.100
28. Okt. 202290,0891,3289,7491,2691,15221.400
27. Okt. 202289,8190,8689,3989,6589,54568.500
26. Okt. 202289,2190,5288,1288,7788,66599.100
25. Okt. 202286,8189,4186,5588,2988,18327.500
24. Okt. 202286,2786,4985,0085,9385,83294.000
21. Okt. 202284,4785,7382,9485,3285,22587.000
20. Okt. 202285,4785,4783,3683,6983,59430.700
19. Okt. 202286,4786,8185,4286,1786,07346.700
18. Okt. 202287,5788,5086,5587,1187,01352.500
17. Okt. 202284,6186,5184,4485,7685,66310.200
14. Okt. 202285,2985,7482,5482,8782,77200.700
13. Okt. 202281,3985,1080,7884,7684,66391.400
12. Okt. 202284,7184,7182,2182,4082,30334.700
11. Okt. 202283,9785,5683,1984,8084,70350.900
10. Okt. 202284,0285,1183,9684,3084,20182.000
07. Okt. 202285,3285,7583,3383,9083,80426.200
06. Okt. 202287,7887,8985,1885,9685,86326.900
05. Okt. 202289,3789,7687,4387,8687,75373.200
04. Okt. 202289,9290,7389,4690,1990,08276.200
03. Okt. 202285,4788,8985,4488,3588,24343.500
30. Sept. 202286,9888,0786,0586,2086,10469.800
29. Sept. 202286,3387,5885,4786,3586,25479.900
28. Sept. 202289,0589,8187,6389,0888,97447.000
27. Sept. 202291,4491,7489,0489,4589,34321.300
26. Sept. 202290,8892,4389,8390,2990,18326.800
23. Sept. 202291,0691,1288,7690,7890,67471.600
22. Sept. 202294,8695,1691,6392,3392,22739.600
21. Sept. 202295,1398,4795,1095,9695,84769.500
20. Sept. 202296,2596,2594,6695,5195,39525.100
19. Sept. 202295,1297,2994,9396,8696,74574.600
16. Sept. 202294,2096,2494,2095,4495,33700.900
15. Sept. 202295,5695,7694,3895,0394,92317.200
14. Sept. 202294,5096,5994,1196,5296,40583.500
13. Sept. 202295,0096,2494,4595,1195,00473.500
12. Sept. 202296,5796,9195,8796,6796,55300.200
09. Sept. 202297,7097,9795,7296,5196,39475.400
08. Sept. 202295,9897,3295,5196,6396,51857.100
07. Sept. 202292,3697,7492,3697,1196,991.083.400
06. Sept. 202292,7793,2590,8891,9891,87693.900
02. Sept. 202294,7994,8091,8092,3292,21423.600
01. Sept. 202293,4993,8991,1893,7693,65491.400
31. Aug. 202295,0495,2692,6393,4893,37676.600
30. Aug. 202295,7395,7393,2094,2094,09498.800
29. Aug. 202294,1996,1893,3495,1795,06497.100
26. Aug. 202296,4797,6394,2894,6694,55414.900
25. Aug. 202294,8696,5693,9896,4396,31870.900
24. Aug. 202292,8595,2592,6495,2195,10684.000
23. Aug. 202292,0892,6591,0692,2292,11703.000
22. Aug. 202293,2693,4891,0592,1392,02668.300
19. Aug. 202295,8496,2593,9794,4094,29468.500
18. Aug. 202296,0796,8594,5696,8296,70494.200
17. Aug. 202295,8296,5194,4795,2795,16659.800
16. Aug. 202297,2998,1195,5595,7195,59675.300
16. Aug. 20220.12 Dividende
15. Aug. 202295,3097,9295,2497,1596,91461.400
12. Aug. 202293,8495,9592,7895,8495,61448.400
11. Aug. 202293,0994,3992,3892,9892,75604.300
10. Aug. 202291,1092,0490,0691,7591,53438.000
09. Aug. 202290,3391,6089,6689,9189,691.092.100
08. Aug. 202291,0091,7089,1991,1590,931.456.400
05. Aug. 202290,6591,8089,8490,7290,50843.000
04. Aug. 202287,3692,2785,9491,4391,21932.600
03. Aug. 202287,3288,4885,7487,8387,62676.100
02. Aug. 202286,7888,3586,5487,1086,89456.100
01. Aug. 202286,0587,7285,7287,1686,95481.800
29. Juli 202284,6187,0884,0086,5486,33621.600
28. Juli 202284,0885,1582,6784,9184,70598.800
27. Juli 202282,7382,9780,9781,7681,56442.400
26. Juli 202281,9483,1881,9082,5682,36444.500
25. Juli 202281,0081,8879,6981,7381,53454.800
22. Juli 202280,1180,9978,7380,1579,95445.800
21. Juli 202279,7779,7778,1879,5079,31427.700
20. Juli 202280,6180,9078,2979,6979,50914.500
19. Juli 202280,3581,1379,8280,2680,06597.200
18. Juli 202280,1280,8179,0079,3979,20579.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...