85,250€
0,47%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 85,13 | 86,35 | 83,70 | 85,23 | 0,44% | - |
| 17.09.2026 | 80,58 | 85,55 | 80,48 | 84,85 | 5,73% | - |
| 16.09.2026 | 78,90 | 80,50 | 78,90 | 80,25 | 0,12% | 397,00 |
| 15.09.2026 | 79,05 | 80,15 | 79,05 | 80,15 | -1,35% | 3,00 |
| 14.09.2026 | 81,60 | 81,60 | 81,25 | 81,25 | -1,10% | 124,00 |
| 11.09.2026 | 82,55 | 82,55 | 81,00 | 82,15 | -3,01% | 130,00 |
| 10.09.2026 | 85,60 | 85,60 | 84,70 | 84,70 | 0,59% | 91,00 |
| 09.09.2026 | 92,55 | 92,55 | 82,90 | 84,20 | -8,78% | 1.048,00 |
| 08.09.2026 | 91,10 | 92,30 | 91,10 | 92,30 | 1,12% | 4,00 |
| 07.09.2026 | 90,98 | 91,43 | 90,85 | 91,28 | 0,19% | - |
| 04.09.2026 | 88,80 | 92,15 | 88,80 | 91,10 | 0,77% | 185,00 |
| 03.09.2026 | 90,40 | 90,40 | 90,40 | 90,40 | -1,09% | 4,00 |
| 02.09.2026 | 94,00 | 94,00 | 91,40 | 91,40 | -1,03% | 2,00 |
| 01.09.2026 | 88,05 | 93,05 | 86,95 | 92,35 | 5,54% | - |
| 31.08.2026 | 87,50 | 87,50 | 87,50 | 87,50 | -1,35% | 10,00 |
| 28.08.2026 | 89,20 | 89,20 | 88,70 | 88,70 | -0,78% | 55,00 |
| 27.08.2026 | 89,05 | 89,40 | 89,05 | 89,40 | -0,67% | 45,00 |
| 26.08.2026 | 91,90 | 91,90 | 90,00 | 90,00 | -0,88% | 16,00 |
| 25.08.2026 | 90,10 | 91,80 | 90,10 | 90,80 | -2,16% | 116,00 |
| 24.08.2026 | 93,35 | 93,35 | 92,75 | 92,80 | 0,71% | 116,00 |
| 21.08.2026 | 93,45 | 93,45 | 92,15 | 92,15 | -0,59% | 4,00 |
| 20.08.2026 | 94,80 | 95,63 | 92,68 | 92,70 | -1,85% | - |
| 19.08.2026 | 94,45 | 94,45 | 94,45 | 94,45 | -0,92% | 1,00 |
| 18.08.2026 | 97,55 | 98,00 | 95,25 | 95,33 | -2,83% | - |
| 17.08.2026 | 100,20 | 100,20 | 98,10 | 98,10 | -1,01% | 121,00 |
| 14.08.2026 | 99,10 | 99,10 | 99,10 | 99,10 | 0,15% | 4,00 |
| 13.08.2026 | 98,53 | 99,23 | 96,90 | 98,95 | -1,64% | - |
| 12.08.2026 | 100,60 | 100,60 | 100,60 | 100,60 | 4,68% | 1,00 |
| 11.08.2026 | 97,60 | 97,60 | 96,10 | 96,10 | 1,96% | 4,00 |
| 10.08.2026 | 94,25 | 94,25 | 94,25 | 94,25 | 0,43% | 20,00 |
| 07.08.2026 | 93,85 | 93,85 | 93,85 | 93,85 | 4,63% | 70,00 |
| 06.08.2026 | 89,00 | 90,65 | 89,00 | 89,70 | 4,00% | 120,00 |
| 05.08.2026 | 86,25 | 86,25 | 86,25 | 86,25 | -0,46% | 1,00 |
| 04.08.2026 | 85,83 | 86,78 | 84,23 | 86,65 | 2,67% | - |
| 03.08.2026 | 84,40 | 84,40 | 84,40 | 84,40 | -0,12% | 64,00 |
| 31.07.2026 | 85,65 | 85,70 | 84,50 | 84,50 | 0,60% | 32,00 |
| 30.07.2026 | 84,00 | 84,00 | 84,00 | 84,00 | 1,39% | 10,00 |
| 29.07.2026 | 86,45 | 86,45 | 82,85 | 82,85 | -4,77% | 128,00 |
| 28.07.2026 | 87,00 | 87,00 | 87,00 | 87,00 | -2,08% | 11,00 |
| 27.07.2026 | 87,75 | 89,95 | 87,75 | 88,85 | 2,07% | 395,00 |
| 24.07.2026 | 87,05 | 87,05 | 87,05 | 87,05 | -4,34% | 100,00 |
| 23.07.2026 | 91,00 | 91,00 | 91,00 | 91,00 | -1,46% | 1,00 |
| 22.07.2026 | 92,05 | 92,85 | 91,85 | 92,35 | 0,54% | 226,00 |
| 21.07.2026 | 91,40 | 91,85 | 91,40 | 91,85 | 0,99% | 463,00 |
| 20.07.2026 | 90,95 | 90,95 | 90,95 | 90,95 | 0,28% | 33,00 |
| 17.07.2026 | 89,90 | 90,70 | 89,50 | 90,70 | -1,41% | 3,00 |
| 16.07.2026 | 96,05 | 96,05 | 92,00 | 92,00 | -4,76% | 74,00 |
| 15.07.2026 | 95,20 | 97,25 | 95,20 | 96,60 | 0,89% | 6,00 |
| 14.07.2026 | 95,75 | 95,75 | 95,75 | 95,75 | 1,65% | 42,00 |
| 13.07.2026 | 95,60 | 96,50 | 94,20 | 94,20 | -2,64% | 124,00 |
| 10.07.2026 | 96,75 | 96,75 | 96,75 | 96,75 | -1,07% | 81,00 |
| 09.07.2026 | 97,55 | 97,80 | 97,55 | 97,80 | -0,15% | 6,00 |
| 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 |