85,810€
-0,50%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 85,70 | 86,20 | 85,06 | 85,83 | -0,48% | 21,00 |
| 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 |
| 25.07.2025 | 75,24 | 75,40 | 75,02 | 75,02 | -1,34% | 201,00 |
| 24.07.2025 | 77,58 | 77,58 | 75,76 | 76,04 | -1,25% | 954,00 |
| 23.07.2025 | 77,76 | 78,36 | 76,80 | 77,00 | 0,00% | 161,00 |
| 22.07.2025 | 75,52 | 77,00 | 75,52 | 77,00 | -0,26% | 145,00 |
| 21.07.2025 | 78,02 | 78,02 | 76,76 | 77,20 | 0,34% | 53,00 |
| 18.07.2025 | 76,64 | 76,94 | 76,64 | 76,94 | 1,26% | 22,00 |
| 17.07.2025 | 75,52 | 76,10 | 75,52 | 75,98 | 2,23% | 29,00 |
| 16.07.2025 | 73,82 | 74,98 | 73,82 | 74,32 | -1,54% | 255,00 |
| 15.07.2025 | 75,48 | 75,48 | 75,48 | 75,48 | 0,77% | 3,00 |
| 14.07.2025 | 74,98 | 75,00 | 74,90 | 74,90 | -0,16% | 44,00 |
| 11.07.2025 | 75,02 | 75,02 | 75,02 | 75,02 | -0,08% | 7,00 |
| 10.07.2025 | 75,24 | 75,24 | 75,08 | 75,08 | 0,21% | 353,00 |
| 09.07.2025 | 74,04 | 74,92 | 74,04 | 74,92 | 1,66% | 120,00 |
| 08.07.2025 | 73,68 | 73,80 | 73,68 | 73,70 | -0,67% | 32,00 |
| 07.07.2025 | 74,40 | 74,64 | 74,20 | 74,20 | -0,32% | 106,00 |
| 04.07.2025 | 74,44 | 74,44 | 74,44 | 74,44 | 1,36% | 20,00 |
| 03.07.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 1,30% | 10,00 |
| 02.07.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 1,03% | 83,00 |
| 01.07.2025 | 71,46 | 71,86 | 70,60 | 71,76 | -0,77% | 60,00 |
| 30.06.2025 | 71,88 | 72,32 | 71,88 | 72,32 | 1,01% | 40,00 |
| 27.06.2025 | 72,44 | 72,44 | 71,60 | 71,60 | -2,43% | 255,00 |
| 26.06.2025 | 72,62 | 73,38 | 72,50 | 73,38 | 0,55% | 1.277,00 |
| 25.06.2025 | 72,98 | 72,98 | 72,98 | 72,98 | -2,56% | 32,00 |
| 24.06.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 0,40% | 2,00 |
| 23.06.2025 | 73,76 | 74,72 | 73,76 | 74,60 | 2,00% | 571,00 |
| 20.06.2025 | 73,30 | 73,30 | 73,14 | 73,14 | -1,56% | 47,00 |
| 19.06.2025 | 74,50 | 74,76 | 74,30 | 74,30 | 0,98% | 261,00 |
| 18.06.2025 | 69,96 | 73,58 | 69,96 | 73,58 | 4,93% | 65,00 |
| 17.06.2025 | 68,28 | 70,12 | 68,28 | 70,12 | 1,80% | 117,00 |
| 16.06.2025 | 68,98 | 69,18 | 68,88 | 68,88 | 0,94% | 54,00 |
| 13.06.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 1,04% | 200,00 |
| 12.06.2025 | 68,62 | 68,62 | 67,54 | 67,54 | -2,60% | 199,00 |
| 11.06.2025 | 68,54 | 69,56 | 68,54 | 69,34 | 0,26% | 847,00 |
| 10.06.2025 | 68,11 | 69,50 | 67,91 | 69,16 | 1,08% | - |
| 09.06.2025 | 67,76 | 68,44 | 67,76 | 68,42 | 0,62% | 1.917,00 |
| 06.06.2025 | 65,48 | 68,86 | 65,28 | 68,00 | 3,53% | 739,00 |
| 05.06.2025 | 65,34 | 65,68 | 64,90 | 65,68 | -0,33% | 875,00 |
| 04.06.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -0,09% | 30,00 |
| 03.06.2025 | 63,76 | 65,96 | 63,76 | 65,96 | 1,73% | 121,00 |
| 02.06.2025 | 65,06 | 65,06 | 64,84 | 64,84 | -1,34% | 102,00 |
| 30.05.2025 | 65,52 | 65,72 | 65,52 | 65,72 | 1,42% | 115,00 |
| 29.05.2025 | 65,20 | 66,32 | 64,24 | 64,80 | 0,84% | - |
| 28.05.2025 | 64,04 | 64,26 | 64,04 | 64,26 | 0,72% | 26,00 |
| 27.05.2025 | 63,28 | 63,86 | 63,28 | 63,80 | 1,05% | 145,00 |
| 26.05.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 1,12% | 98,00 |
| 23.05.2025 | 63,14 | 63,14 | 62,12 | 62,44 | 0,13% | 102,00 |
| 22.05.2025 | 63,00 | 63,06 | 62,36 | 62,36 | -2,56% | 204,00 |
| 21.05.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -2,05% | 88,00 |
| 20.05.2025 | 66,40 | 66,40 | 65,34 | 65,34 | -1,86% | 405,00 |
| 19.05.2025 | 66,32 | 66,84 | 66,32 | 66,58 | -0,98% | 663,00 |
| 16.05.2025 | 66,92 | 67,43 | 66,43 | 67,24 | 0,03% | - |