96,600€
-1,38%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 97,78 | 98,28 | 95,28 | 97,73 | -0,23% | - |
| 08.07.2026 | 96,95 | 97,95 | 96,60 | 97,95 | 1,61% | 106,00 |
| 07.07.2026 | 95,90 | 96,40 | 95,90 | 96,40 | -2,43% | 40,00 |
| 06.07.2026 | 99,95 | 99,95 | 98,80 | 98,80 | -0,78% | 12,00 |
| 03.07.2026 | 99,30 | 99,73 | 99,20 | 99,58 | -0,18% | - |
| 02.07.2026 | 99,75 | 99,75 | 99,75 | 99,75 | 2,47% | 1,00 |
| 01.07.2026 | 94,55 | 97,35 | 94,20 | 97,35 | 1,56% | 306,00 |
| 30.06.2026 | 97,85 | 97,85 | 95,85 | 95,85 | -2,49% | 25,00 |
| 29.06.2026 | 101,60 | 101,60 | 98,30 | 98,30 | -4,47% | 2,00 |
| 26.06.2026 | 105,40 | 105,50 | 102,90 | 102,90 | -3,11% | 824,00 |
| 25.06.2026 | 109,50 | 109,50 | 106,00 | 106,20 | -2,21% | 235,00 |
| 24.06.2026 | 108,40 | 108,60 | 108,40 | 108,60 | -2,69% | 31,00 |
| 23.06.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -0,89% | 2,00 |
| 22.06.2026 | 110,40 | 113,40 | 108,60 | 112,60 | 3,68% | 253,00 |
| 19.06.2026 | 110,10 | 110,10 | 108,60 | 108,60 | -4,40% | 500,00 |
| 18.06.2026 | 111,70 | 113,90 | 110,20 | 113,60 | 3,56% | 299,00 |
| 17.06.2026 | 117,00 | 117,00 | 108,00 | 109,70 | -4,19% | 307,00 |
| 16.06.2026 | 118,70 | 119,10 | 114,50 | 114,50 | -3,13% | 314,00 |
| 15.06.2026 | 122,10 | 122,20 | 118,10 | 118,20 | -0,67% | 262,00 |
| 12.06.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -1,57% | 53,00 |
| 11.06.2026 | 121,20 | 121,20 | 120,90 | 120,90 | 1,26% | 92,00 |
| 10.06.2026 | 119,00 | 120,40 | 118,70 | 119,40 | -0,83% | 149,00 |
| 09.06.2026 | 117,60 | 120,40 | 117,60 | 120,40 | 1,35% | 424,00 |
| 08.06.2026 | 123,30 | 123,30 | 118,80 | 118,80 | -1,98% | 58,00 |
| 05.06.2026 | 122,00 | 123,20 | 121,20 | 121,20 | -0,74% | 330,00 |
| 04.06.2026 | 120,90 | 122,10 | 120,80 | 122,10 | -2,63% | 715,00 |
| 03.06.2026 | 125,70 | 128,00 | 124,90 | 125,40 | 1,46% | 141,00 |
| 02.06.2026 | 118,20 | 123,60 | 117,80 | 123,60 | 5,19% | 65,00 |
| 01.06.2026 | 119,00 | 119,00 | 116,90 | 117,50 | -0,25% | 321,00 |
| 29.05.2026 | 118,20 | 118,20 | 117,80 | 117,80 | -0,76% | 78,00 |
| 28.05.2026 | 120,80 | 121,30 | 118,10 | 118,70 | -0,34% | 84,00 |
| 27.05.2026 | 120,40 | 124,00 | 119,10 | 119,10 | -0,92% | 502,00 |
| 26.05.2026 | 117,00 | 120,20 | 116,00 | 120,20 | 2,65% | 375,00 |
| 25.05.2026 | 117,10 | 117,10 | 117,10 | 117,10 | 0,95% | 21,00 |
| 22.05.2026 | 114,90 | 116,50 | 114,90 | 116,00 | 3,02% | 10,00 |
| 21.05.2026 | 114,10 | 114,10 | 112,60 | 112,60 | -1,31% | 25,00 |
| 20.05.2026 | 113,30 | 118,00 | 113,30 | 114,10 | 0,53% | 1.846,00 |
| 19.05.2026 | 109,70 | 113,50 | 109,70 | 113,50 | 2,62% | 110,00 |
| 18.05.2026 | 111,60 | 112,30 | 110,50 | 110,60 | -2,90% | 538,00 |
| 15.05.2026 | 115,40 | 115,40 | 112,10 | 113,90 | -0,96% | 186,00 |
| 14.05.2026 | 114,80 | 121,60 | 114,80 | 115,00 | 0,61% | 128,00 |
| 13.05.2026 | 108,80 | 114,30 | 107,30 | 114,30 | 8,75% | 361,00 |
| 12.05.2026 | 107,00 | 107,00 | 105,10 | 105,10 | -0,85% | 366,00 |
| 11.05.2026 | 104,20 | 106,20 | 103,60 | 106,00 | 2,12% | 239,00 |
| 08.05.2026 | 105,60 | 105,60 | 103,80 | 103,80 | 0,87% | 4,00 |
| 07.05.2026 | 100,00 | 109,00 | 100,00 | 102,90 | 4,15% | 667,00 |
| 06.05.2026 | 98,40 | 100,10 | 98,35 | 98,80 | -1,05% | 202,00 |
| 05.05.2026 | 97,80 | 99,85 | 97,80 | 99,85 | 2,46% | 75,00 |
| 04.05.2026 | 97,60 | 97,60 | 96,60 | 97,45 | -0,56% | 291,00 |
| 30.04.2026 | 97,95 | 98,00 | 97,75 | 98,00 | 3,16% | 361,00 |
| 29.04.2026 | 95,00 | 95,00 | 95,00 | 95,00 | -1,61% | 7,00 |
| 28.04.2026 | 96,40 | 97,70 | 96,40 | 96,55 | -0,97% | 205,00 |
| 27.04.2026 | 96,78 | 97,73 | 95,93 | 97,50 | 1,09% | - |
| 24.04.2026 | 97,95 | 97,95 | 96,45 | 96,45 | 0,00% | 192,00 |
| 23.04.2026 | 92,05 | 96,45 | 92,05 | 96,45 | 2,77% | 323,00 |
| 22.04.2026 | 92,95 | 93,85 | 92,95 | 93,85 | 0,75% | 69,00 |
| 21.04.2026 | 94,85 | 95,25 | 93,15 | 93,15 | -2,00% | 130,00 |
| 20.04.2026 | 95,05 | 95,05 | 94,05 | 95,05 | 1,22% | 232,00 |
| 17.04.2026 | 93,90 | 93,90 | 93,90 | 93,90 | -1,16% | 33,00 |
| 16.04.2026 | 97,60 | 97,60 | 95,00 | 95,00 | -1,30% | 22,00 |
| 15.04.2026 | 98,05 | 98,05 | 96,25 | 96,25 | -0,77% | 32,00 |
| 14.04.2026 | 97,00 | 97,00 | 97,00 | 97,00 | 2,65% | 6,00 |
| 13.04.2026 | 98,50 | 99,95 | 94,50 | 94,50 | -3,67% | 628,00 |
| 10.04.2026 | 96,60 | 99,00 | 96,60 | 98,10 | 0,72% | 649,00 |
| 09.04.2026 | 97,15 | 98,38 | 96,50 | 97,40 | -0,92% | - |
| 08.04.2026 | 98,15 | 98,30 | 97,40 | 98,30 | 2,77% | 104,00 |
| 07.04.2026 | 96,60 | 96,60 | 95,65 | 95,65 | -0,80% | 15,00 |
| 02.04.2026 | 96,42 | 96,42 | 96,42 | 96,42 | 0,48% | 10,00 |
| 01.04.2026 | 98,24 | 98,24 | 95,96 | 95,96 | -0,91% | 101,00 |
| 31.03.2026 | 96,12 | 97,22 | 94,95 | 96,84 | -0,55% | - |
| 30.03.2026 | 98,38 | 98,38 | 96,86 | 97,38 | 1,76% | 131,00 |
| 27.03.2026 | 96,10 | 97,06 | 95,70 | 95,70 | -1,81% | 130,00 |
| 26.03.2026 | 94,74 | 97,46 | 94,74 | 97,46 | 2,40% | 120,00 |
| 25.03.2026 | 95,18 | 95,18 | 95,18 | 95,18 | -0,21% | 1,00 |
| 24.03.2026 | 94,94 | 95,38 | 94,94 | 95,38 | 2,38% | 25,00 |
| 23.03.2026 | 91,74 | 93,16 | 91,66 | 93,16 | -2,23% | 217,00 |
| 20.03.2026 | 95,28 | 95,28 | 95,28 | 95,28 | 0,46% | 56,00 |
| 19.03.2026 | 93,60 | 94,84 | 93,60 | 94,84 | 1,15% | 12,00 |
| 18.03.2026 | 92,08 | 93,76 | 92,08 | 93,76 | -1,35% | 216,00 |
| 17.03.2026 | 94,94 | 95,04 | 94,94 | 95,04 | -0,63% | 201,00 |
| 16.03.2026 | 97,26 | 97,36 | 95,64 | 95,64 | -0,69% | 303,00 |
| 13.03.2026 | 95,94 | 96,30 | 95,94 | 96,30 | 2,49% | 20,00 |
| 12.03.2026 | 93,84 | 93,96 | 93,84 | 93,96 | -1,30% | 167,00 |
| 11.03.2026 | 94,36 | 95,20 | 94,36 | 95,20 | -0,29% | 29,00 |
| 10.03.2026 | 95,02 | 95,62 | 93,62 | 95,48 | 1,25% | 1.642,00 |
| 09.03.2026 | 93,34 | 94,54 | 93,34 | 94,30 | 0,70% | 192,00 |
| 06.03.2026 | 93,78 | 93,78 | 92,80 | 93,64 | -2,15% | 173,00 |
| 05.03.2026 | 93,24 | 95,70 | 93,24 | 95,70 | 4,57% | 34,00 |
| 04.03.2026 | 91,62 | 91,82 | 91,16 | 91,52 | 0,93% | 391,00 |
| 03.03.2026 | 90,00 | 90,68 | 89,62 | 90,68 | -1,65% | 185,00 |
| 02.03.2026 | 86,12 | 92,20 | 86,12 | 92,20 | 8,22% | 113,00 |
| 27.02.2026 | 90,74 | 91,34 | 85,20 | 85,20 | -5,19% | 218,00 |
| 26.02.2026 | 96,66 | 99,28 | 89,44 | 89,86 | -9,65% | 394,00 |
| 25.02.2026 | 97,96 | 99,46 | 97,96 | 99,46 | 0,81% | 151,00 |
| 24.02.2026 | 98,54 | 99,64 | 98,54 | 98,66 | 1,46% | 321,00 |
| 23.02.2026 | 97,84 | 98,48 | 96,58 | 97,24 | -0,71% | 870,00 |
| 20.02.2026 | 100,65 | 101,20 | 97,68 | 97,94 | -3,93% | 212,00 |
| 19.02.2026 | 102,20 | 102,25 | 100,80 | 101,95 | -0,78% | 327,00 |
| 18.02.2026 | 105,40 | 105,40 | 102,75 | 102,75 | -2,28% | 181,00 |
| 17.02.2026 | 99,12 | 107,85 | 99,12 | 105,15 | 4,06% | 227,00 |