96,870€
-2,07%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 97,85 | 98,74 | 95,81 | 96,86 | -2,08% | - |
| 11.12.2025 | 98,08 | 98,92 | 98,08 | 98,92 | 3,40% | 4,00 |
| 10.12.2025 | 95,53 | 96,39 | 95,30 | 95,67 | -1,23% | - |
| 09.12.2025 | 94,18 | 96,88 | 94,18 | 96,86 | 2,02% | 356,00 |
| 08.12.2025 | 97,62 | 97,62 | 94,94 | 94,94 | -1,92% | 250,00 |
| 05.12.2025 | 97,42 | 97,42 | 96,02 | 96,80 | 0,04% | 33,00 |
| 04.12.2025 | 94,80 | 96,76 | 94,80 | 96,76 | 2,33% | 227,00 |
| 03.12.2025 | 95,48 | 95,48 | 94,56 | 94,56 | -0,34% | 41,00 |
| 02.12.2025 | 94,88 | 94,88 | 94,88 | 94,88 | -1,90% | 2,00 |
| 01.12.2025 | 96,90 | 96,90 | 96,04 | 96,72 | -0,12% | 82,00 |
| 28.11.2025 | 97,51 | 97,77 | 96,59 | 96,84 | 0,04% | - |
| 27.11.2025 | 96,80 | 96,80 | 96,80 | 96,80 | -1,71% | 6,00 |
| 26.11.2025 | 98,90 | 98,90 | 96,76 | 98,48 | 1,97% | 62,00 |
| 25.11.2025 | 95,96 | 96,82 | 95,96 | 96,58 | 1,73% | 31,00 |
| 24.11.2025 | 94,14 | 95,68 | 94,14 | 94,94 | 0,15% | 18,00 |
| 21.11.2025 | 92,88 | 94,80 | 91,14 | 94,80 | -0,21% | 81,00 |
| 20.11.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 1,65% | 190,00 |
| 19.11.2025 | 92,30 | 94,06 | 92,30 | 93,46 | 0,18% | 5,00 |
| 18.11.2025 | 92,00 | 94,06 | 91,81 | 93,29 | -0,65% | - |
| 17.11.2025 | 95,02 | 95,02 | 93,04 | 93,90 | 0,95% | 286,00 |
| 14.11.2025 | 91,82 | 93,02 | 90,50 | 93,02 | 0,02% | 856,00 |
| 13.11.2025 | 97,80 | 97,80 | 93,00 | 93,00 | -3,21% | 448,00 |
| 12.11.2025 | 98,60 | 98,60 | 94,44 | 96,08 | -0,23% | 329,00 |
| 11.11.2025 | 99,66 | 99,76 | 96,30 | 96,30 | -3,37% | 213,00 |
| 10.11.2025 | 100,05 | 100,05 | 98,24 | 99,66 | 1,05% | 137,00 |
| 07.11.2025 | 100,30 | 100,30 | 98,46 | 98,62 | -0,26% | 34,00 |
| 06.11.2025 | 99,28 | 100,35 | 97,82 | 98,88 | -0,62% | 138,00 |
| 05.11.2025 | 93,66 | 100,90 | 93,66 | 99,50 | 2,90% | 85,00 |
| 04.11.2025 | 94,96 | 97,80 | 94,96 | 96,70 | 4,05% | 71,00 |
| 03.11.2025 | 93,06 | 93,26 | 92,80 | 92,94 | 0,44% | 177,00 |
| 31.10.2025 | 90,99 | 92,63 | 90,95 | 92,53 | -0,33% | - |
| 30.10.2025 | 96,00 | 96,00 | 91,98 | 92,84 | -0,71% | 562,00 |
| 29.10.2025 | 91,54 | 93,50 | 91,50 | 93,50 | 1,70% | 191,00 |
| 28.10.2025 | 90,86 | 91,94 | 90,86 | 91,94 | 0,09% | 11,00 |
| 27.10.2025 | 91,78 | 92,20 | 91,78 | 91,86 | 2,34% | 127,00 |
| 24.10.2025 | 89,76 | 89,76 | 89,76 | 89,76 | 0,02% | 1,00 |
| 23.10.2025 | 89,12 | 90,24 | 89,06 | 89,74 | -1,45% | 419,00 |
| 22.10.2025 | 91,24 | 91,62 | 90,26 | 91,06 | 0,33% | 238,00 |
| 21.10.2025 | 93,66 | 93,66 | 90,76 | 90,76 | -3,26% | 99,00 |
| 20.10.2025 | 94,40 | 94,40 | 92,98 | 93,82 | -0,23% | 195,00 |
| 17.10.2025 | 92,70 | 94,04 | 92,42 | 94,04 | 0,11% | 168,00 |
| 16.10.2025 | 93,16 | 95,00 | 93,16 | 93,94 | -0,38% | 365,00 |
| 15.10.2025 | 94,24 | 94,30 | 94,20 | 94,30 | 0,90% | 106,00 |
| 14.10.2025 | 92,40 | 93,92 | 92,40 | 93,46 | 1,15% | 32,00 |
| 13.10.2025 | 89,90 | 92,40 | 89,90 | 92,40 | 2,92% | 252,00 |
| 10.10.2025 | 92,94 | 92,96 | 89,72 | 89,78 | -2,69% | 303,00 |
| 09.10.2025 | 92,78 | 92,78 | 91,28 | 92,26 | 0,00% | 269,00 |
| 08.10.2025 | 90,24 | 92,70 | 90,24 | 92,26 | 3,20% | 32,00 |
| 07.10.2025 | 89,72 | 90,00 | 89,40 | 89,40 | 3,21% | 120,00 |
| 06.10.2025 | 87,48 | 87,48 | 86,30 | 86,62 | 0,67% | 124,00 |
| 03.10.2025 | 84,84 | 86,04 | 84,78 | 86,04 | 1,49% | 40,00 |
| 02.10.2025 | 85,06 | 86,20 | 84,78 | 84,78 | -1,69% | 48,00 |
| 01.10.2025 | 81,02 | 86,24 | 80,60 | 86,24 | 6,42% | 208,00 |
| 30.09.2025 | 81,04 | 81,04 | 81,04 | 81,04 | -0,49% | 25,00 |
| 29.09.2025 | 81,98 | 81,98 | 81,28 | 81,44 | 0,54% | 229,00 |
| 26.09.2025 | 80,50 | 81,00 | 80,50 | 81,00 | 1,28% | 25,00 |
| 25.09.2025 | 79,98 | 79,98 | 79,98 | 79,98 | -0,25% | 20,00 |
| 24.09.2025 | 80,18 | 80,18 | 80,18 | 80,18 | 2,77% | 1,00 |
| 23.09.2025 | 79,16 | 79,16 | 78,02 | 78,02 | -0,15% | 11,00 |
| 22.09.2025 | 79,24 | 79,24 | 78,00 | 78,14 | -1,41% | 21,00 |
| 19.09.2025 | 79,26 | 79,26 | 79,26 | 79,26 | -0,92% | 7,00 |
| 18.09.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 2,17% | 40,00 |
| 17.09.2025 | 77,36 | 78,38 | 77,36 | 78,30 | 1,77% | 246,00 |
| 16.09.2025 | 77,40 | 77,40 | 76,94 | 76,94 | -1,59% | 13,00 |
| 15.09.2025 | 77,44 | 78,18 | 77,20 | 78,18 | 0,75% | 244,00 |
| 12.09.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -0,92% | 6,00 |
| 11.09.2025 | 77,72 | 78,83 | 77,44 | 78,32 | 1,18% | 61,00 |
| 10.09.2025 | 77,26 | 77,76 | 76,56 | 77,41 | 0,64% | - |
| 09.09.2025 | 77,06 | 77,69 | 76,54 | 76,92 | -0,17% | 976,00 |
| 08.09.2025 | 77,86 | 78,55 | 76,92 | 77,05 | -1,75% | 60,00 |
| 05.09.2025 | 78,42 | 78,42 | 78,42 | 78,42 | -0,37% | 150,00 |
| 04.09.2025 | 78,78 | 78,91 | 77,69 | 78,71 | 0,40% | - |
| 03.09.2025 | 78,26 | 78,40 | 78,26 | 78,40 | 1,61% | 8,00 |
| 02.09.2025 | 77,84 | 77,84 | 76,50 | 77,16 | -2,82% | 331,00 |
| 01.09.2025 | 77,80 | 79,40 | 77,80 | 79,40 | 0,66% | 246,00 |
| 29.08.2025 | 78,88 | 78,88 | 78,88 | 78,88 | -0,80% | 13,00 |
| 28.08.2025 | 79,52 | 79,52 | 79,52 | 79,52 | 0,73% | 10,00 |
| 27.08.2025 | 78,32 | 78,94 | 78,32 | 78,94 | 0,74% | 6,00 |
| 26.08.2025 | 78,98 | 78,98 | 78,36 | 78,36 | -1,90% | 301,00 |
| 25.08.2025 | 81,62 | 81,62 | 79,88 | 79,88 | -1,24% | 146,00 |
| 22.08.2025 | 80,66 | 80,88 | 80,66 | 80,88 | 1,35% | 163,00 |
| 21.08.2025 | 79,78 | 79,80 | 79,78 | 79,80 | 0,40% | 21,00 |
| 20.08.2025 | 79,48 | 79,48 | 79,48 | 79,48 | -0,35% | 22,00 |
| 19.08.2025 | 79,30 | 79,76 | 79,30 | 79,76 | 3,42% | 215,00 |
| 18.08.2025 | 76,08 | 77,22 | 76,08 | 77,12 | 0,81% | 181,00 |
| 15.08.2025 | 76,28 | 76,50 | 75,08 | 76,50 | 0,74% | 76,00 |
| 14.08.2025 | 75,94 | 75,94 | 75,94 | 75,94 | -0,52% | 3,00 |
| 13.08.2025 | 76,10 | 76,84 | 76,10 | 76,34 | 0,29% | 105,00 |
| 12.08.2025 | 75,31 | 76,13 | 75,02 | 76,12 | 2,95% | - |
| 11.08.2025 | 74,88 | 74,90 | 73,82 | 73,94 | -0,38% | 21,00 |
| 08.08.2025 | 74,22 | 74,22 | 74,22 | 74,22 | -0,83% | 28,00 |
| 07.08.2025 | 75,50 | 75,50 | 73,26 | 74,84 | 2,75% | 311,00 |
| 06.08.2025 | 74,26 | 74,26 | 72,14 | 72,84 | -1,70% | 173,00 |
| 05.08.2025 | 75,52 | 75,52 | 73,70 | 74,10 | -3,49% | 882,00 |
| 04.08.2025 | 76,66 | 76,98 | 76,66 | 76,78 | 0,08% | 281,00 |
| 01.08.2025 | 78,22 | 78,22 | 76,72 | 76,72 | -2,07% | 277,00 |
| 31.07.2025 | 77,86 | 78,64 | 77,48 | 78,34 | 0,15% | 918,00 |
| 30.07.2025 | 77,02 | 78,80 | 77,02 | 78,22 | 2,92% | 347,00 |
| 29.07.2025 | 76,38 | 76,42 | 76,00 | 76,00 | -0,52% | 243,00 |
| 28.07.2025 | 76,46 | 76,46 | 76,40 | 76,40 | 1,84% | 75,00 |