104,930$
1,42%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 103,61 | 105,56 | 103,42 | 104,93 | 1,42% | 444.647,00 |
| 26.08.2026 | 106,83 | 107,39 | 103,01 | 103,46 | -2,62% | 588.915,00 |
| 25.08.2026 | 106,33 | 107,00 | 105,32 | 106,24 | 0,80% | 499.647,00 |
| 24.08.2026 | 107,50 | 107,61 | 104,13 | 105,40 | -2,75% | 748.033,00 |
| 21.08.2026 | 108,94 | 110,69 | 107,92 | 108,38 | 0,07% | 578.245,00 |
| 20.08.2026 | 109,86 | 111,69 | 108,15 | 108,30 | -1,83% | 621.376,00 |
| 19.08.2026 | 110,69 | 111,20 | 108,73 | 110,32 | 0,58% | 620.805,00 |
| 18.08.2026 | 112,94 | 113,50 | 109,57 | 109,68 | -3,71% | 695.275,00 |
| 17.08.2026 | 114,43 | 115,18 | 113,30 | 113,91 | -0,74% | 474.777,00 |
| 14.08.2026 | 113,58 | 115,69 | 113,57 | 114,76 | 1,09% | 373.633,00 |
| 13.08.2026 | 113,00 | 114,52 | 112,08 | 113,52 | 0,11% | 591.060,00 |
| 12.08.2026 | 115,63 | 117,01 | 112,61 | 113,40 | -0,93% | 1.126.422,00 |
| 11.08.2026 | 113,25 | 115,69 | 112,22 | 114,46 | 2,47% | 987.169,00 |
| 10.08.2026 | 107,33 | 111,86 | 106,43 | 111,70 | 3,34% | 1.074.719,00 |
| 07.08.2026 | 107,84 | 110,23 | 107,00 | 108,09 | 0,66% | 703.580,00 |
| 06.08.2026 | 107,79 | 110,20 | 103,72 | 107,38 | 9,55% | 1.666.329,00 |
| 05.08.2026 | 99,39 | 99,48 | 97,91 | 98,02 | -2,06% | 957.467,00 |
| 04.08.2026 | 100,02 | 100,43 | 98,07 | 100,08 | 2,10% | 786.760,00 |
| 03.08.2026 | 95,76 | 98,19 | 95,08 | 98,02 | 0,45% | 872.732,00 |
| 31.07.2026 | 98,00 | 98,18 | 96,47 | 97,58 | 0,90% | 700.160,00 |
| 30.07.2026 | 96,21 | 98,22 | 96,21 | 96,71 | 2,52% | 978.726,00 |
| 29.07.2026 | 97,83 | 98,13 | 93,09 | 94,33 | -4,20% | 1.432.950,00 |
| 28.07.2026 | 100,40 | 100,90 | 96,83 | 98,47 | -3,57% | 1.060.378,00 |
| 27.07.2026 | 100,03 | 102,61 | 99,69 | 102,12 | 2,74% | 965.240,00 |
| 24.07.2026 | 104,04 | 104,51 | 98,77 | 99,40 | -4,28% | 897.138,00 |
| 23.07.2026 | 102,61 | 104,00 | 101,89 | 103,84 | 0,10% | 937.190,00 |
| 22.07.2026 | 104,56 | 105,51 | 103,46 | 103,74 | -1,29% | 504.114,00 |
| 21.07.2026 | 104,46 | 105,21 | 102,61 | 105,10 | 1,49% | 687.122,00 |
| 20.07.2026 | 105,46 | 106,14 | 103,54 | 103,56 | -1,09% | 524.609,00 |
| 17.07.2026 | 103,50 | 105,16 | 102,39 | 104,70 | -0,13% | 663.632,00 |
| 16.07.2026 | 109,70 | 110,53 | 104,36 | 104,84 | -4,43% | 1.034.728,00 |
| 15.07.2026 | 108,96 | 111,03 | 108,49 | 109,70 | 2,18% | 708.239,00 |
| 14.07.2026 | 108,88 | 109,81 | 107,27 | 107,36 | 0,51% | 740.007,00 |
| 13.07.2026 | 109,07 | 109,75 | 106,80 | 106,81 | -2,70% | 741.664,00 |
| 10.07.2026 | 110,60 | 112,02 | 109,23 | 109,77 | -0,54% | 652.913,00 |
| 09.07.2026 | 112,05 | 112,58 | 110,33 | 110,37 | -0,69% | 646.341,00 |
| 08.07.2026 | 109,85 | 111,53 | 109,85 | 111,14 | 0,97% | 701.862,00 |
| 07.07.2026 | 112,68 | 113,43 | 108,58 | 110,07 | -2,82% | 654.675,00 |
| 06.07.2026 | 112,00 | 113,70 | 111,29 | 113,26 | 0,62% | 628.259,00 |
| 02.07.2026 | 111,08 | 114,99 | 110,83 | 112,56 | 1,46% | 1.009.077,00 |
| 01.07.2026 | 106,63 | 111,84 | 106,20 | 110,94 | 1,87% | 1.380.548,00 |
| 30.06.2026 | 110,58 | 110,86 | 108,48 | 108,90 | -1,42% | 1.142.014,00 |
| 29.06.2026 | 115,92 | 116,20 | 108,01 | 110,47 | -4,87% | 1.264.642,00 |
| 26.06.2026 | 118,48 | 120,09 | 115,97 | 116,12 | -3,26% | 1.715.129,00 |
| 25.06.2026 | 125,42 | 125,42 | 119,79 | 120,03 | -3,34% | 701.362,00 |
| 24.06.2026 | 123,86 | 125,16 | 123,17 | 124,18 | 0,71% | 623.730,00 |
| 23.06.2026 | 126,11 | 127,34 | 123,00 | 123,30 | -4,82% | 959.024,00 |
| 22.06.2026 | 129,60 | 131,04 | 127,85 | 129,55 | 1,46% | 800.010,00 |
| 18.06.2026 | 127,60 | 131,25 | 126,40 | 127,68 | 1,24% | 1.457.493,00 |
| 17.06.2026 | 126,63 | 129,90 | 124,97 | 126,12 | -5,85% | 1.142.917,00 |
| 16.06.2026 | 138,30 | 138,77 | 132,17 | 133,96 | -3,42% | 879.865,00 |
| 15.06.2026 | 138,99 | 138,99 | 136,65 | 138,71 | 0,40% | 585.538,00 |
| 12.06.2026 | 138,11 | 139,22 | 134,30 | 138,16 | 1,28% | 435.998,00 |
| 11.06.2026 | 138,47 | 138,98 | 136,00 | 136,41 | -0,20% | 833.769,00 |
| 10.06.2026 | 137,67 | 139,05 | 136,50 | 136,69 | -1,08% | 876.449,00 |
| 09.06.2026 | 135,99 | 139,62 | 134,38 | 138,18 | 1,25% | 1.259.419,00 |
| 08.06.2026 | 142,12 | 143,69 | 136,04 | 136,47 | -2,52% | 850.899,00 |
| 05.06.2026 | 141,23 | 142,32 | 138,40 | 140,00 | -1,72% | 720.941,00 |
| 04.06.2026 | 142,63 | 144,35 | 139,45 | 142,45 | -1,83% | 872.267,00 |
| 03.06.2026 | 144,78 | 146,39 | 143,95 | 145,10 | 0,43% | 1.093.345,00 |
| 02.06.2026 | 137,00 | 144,72 | 136,43 | 144,48 | 5,76% | 899.421,00 |
| 01.06.2026 | 136,53 | 137,98 | 135,55 | 136,61 | -0,45% | 567.897,00 |
| 29.05.2026 | 137,70 | 139,36 | 136,20 | 137,23 | -0,33% | 790.368,00 |
| 28.05.2026 | 138,10 | 139,07 | 136,69 | 137,68 | -1,44% | 539.074,00 |
| 27.05.2026 | 138,35 | 141,62 | 137,00 | 139,69 | 0,44% | 943.004,00 |
| 26.05.2026 | 138,00 | 139,85 | 136,04 | 139,08 | 4,21% | 748.382,00 |
| 22.05.2026 | 134,35 | 135,34 | 132,68 | 133,46 | -0,31% | 625.535,00 |
| 21.05.2026 | 131,86 | 135,46 | 131,77 | 133,88 | 1,59% | 537.927,00 |
| 20.05.2026 | 131,00 | 133,28 | 130,23 | 131,78 | 0,84% | 624.605,00 |
| 19.05.2026 | 128,42 | 132,00 | 127,80 | 130,68 | 1,11% | 724.521,00 |
| 18.05.2026 | 130,96 | 131,72 | 128,00 | 129,24 | -1,73% | 989.805,00 |
| 15.05.2026 | 132,15 | 133,48 | 129,81 | 131,52 | -2,90% | 1.549.917,00 |
| 14.05.2026 | 137,28 | 138,52 | 132,23 | 135,45 | 1,54% | 1.958.940,00 |
| 13.05.2026 | 132,32 | 135,33 | 130,00 | 133,39 | 5,70% | 2.720.383,00 |
| 12.05.2026 | 123,96 | 126,86 | 122,83 | 126,20 | 2,08% | 1.234.906,00 |
| 11.05.2026 | 122,44 | 125,37 | 122,01 | 123,63 | 1,61% | 1.232.400,00 |
| 08.05.2026 | 122,65 | 123,02 | 119,43 | 121,67 | -0,69% | 861.634,00 |
| 07.05.2026 | 122,94 | 127,23 | 119,28 | 122,52 | 6,67% | 2.390.696,00 |
| 06.05.2026 | 116,73 | 117,27 | 114,73 | 114,86 | -0,42% | 1.094.763,00 |
| 05.05.2026 | 115,60 | 115,73 | 114,22 | 115,34 | 0,56% | 683.488,00 |
| 04.05.2026 | 113,17 | 114,88 | 112,67 | 114,70 | 1,06% | 416.933,00 |
| 01.05.2026 | 114,47 | 114,65 | 113,04 | 113,50 | -1,22% | 359.627,00 |
| 30.04.2026 | 111,37 | 115,53 | 111,10 | 114,90 | 4,15% | 629.055,00 |
| 29.04.2026 | 113,01 | 113,12 | 109,63 | 110,32 | -2,41% | 542.668,00 |
| 28.04.2026 | 113,66 | 114,60 | 112,00 | 113,05 | -0,89% | 649.663,00 |
| 27.04.2026 | 113,93 | 114,59 | 113,30 | 114,07 | 0,63% | 463.922,00 |
| 24.04.2026 | 114,26 | 114,26 | 112,44 | 113,36 | -0,21% | 385.099,00 |
| 23.04.2026 | 110,88 | 113,75 | 110,21 | 113,60 | 6,17% | 1.589.915,00 |
| 22.04.2026 | 109,05 | 110,14 | 106,43 | 107,00 | -1,06% | 734.061,00 |
| 21.04.2026 | 111,79 | 113,21 | 108,01 | 108,15 | -3,18% | 786.560,00 |
| 20.04.2026 | 112,01 | 114,24 | 111,61 | 111,70 | -1,19% | 709.719,00 |
| 17.04.2026 | 112,45 | 113,51 | 110,53 | 113,04 | 0,46% | 2.588.172,00 |
| 16.04.2026 | 113,44 | 113,74 | 111,00 | 112,52 | -1,13% | 704.431,00 |
| 15.04.2026 | 114,83 | 115,70 | 113,13 | 113,81 | -0,81% | 697.991,00 |
| 14.04.2026 | 113,79 | 114,91 | 112,60 | 114,74 | 2,19% | 831.955,00 |
| 13.04.2026 | 115,00 | 115,23 | 110,00 | 112,28 | -2,55% | 959.794,00 |
| 10.04.2026 | 116,18 | 117,33 | 114,55 | 115,22 | 1,23% | 478.626,00 |
| 09.04.2026 | 114,25 | 115,03 | 113,52 | 113,82 | 0,30% | 476.699,00 |
| 08.04.2026 | 115,72 | 116,01 | 113,40 | 113,48 | 1,10% | 927.392,00 |
| 07.04.2026 | 110,00 | 112,59 | 110,00 | 112,24 | 1,51% | 422.998,00 |