92,860€
0,93%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 93,02 | 93,02 | 93,02 | 93,02 | 1,11% | - |
| 14.11.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -3,87% | - |
| 13.11.2025 | 95,70 | 95,70 | 95,70 | 95,70 | -0,33% | - |
| 12.11.2025 | 96,80 | 97,00 | 96,02 | 96,02 | -2,40% | 225,00 |
| 11.11.2025 | 98,42 | 98,42 | 98,24 | 98,38 | 0,16% | 106,00 |
| 10.11.2025 | 98,22 | 98,22 | 98,22 | 98,22 | -0,83% | - |
| 07.11.2025 | 99,04 | 99,04 | 99,04 | 99,04 | -0,80% | - |
| 06.11.2025 | 98,08 | 100,50 | 98,08 | 99,84 | -0,16% | 200,00 |
| 05.11.2025 | 95,22 | 100,00 | 95,22 | 100,00 | 4,28% | 457,00 |
| 04.11.2025 | 95,02 | 95,90 | 95,02 | 95,90 | 4,65% | 40,00 |
| 03.11.2025 | 91,64 | 91,64 | 91,64 | 91,64 | 0,73% | - |
| 31.10.2025 | 90,98 | 90,98 | 90,98 | 90,98 | -1,60% | - |
| 30.10.2025 | 92,46 | 92,46 | 92,46 | 92,46 | 1,20% | - |
| 29.10.2025 | 91,38 | 91,38 | 91,34 | 91,36 | 0,29% | 88,00 |
| 28.10.2025 | 91,10 | 91,10 | 91,10 | 91,10 | -0,81% | - |
| 27.10.2025 | 91,84 | 91,84 | 91,84 | 91,84 | 0,68% | - |
| 24.10.2025 | 89,86 | 91,22 | 89,86 | 91,22 | 1,45% | 45,00 |
| 23.10.2025 | 89,24 | 89,92 | 89,24 | 89,92 | -1,49% | 45,00 |
| 22.10.2025 | 90,30 | 91,28 | 90,30 | 91,28 | -2,91% | 183,00 |
| 21.10.2025 | 93,76 | 94,18 | 93,76 | 94,02 | 0,19% | 49,00 |
| 20.10.2025 | 92,84 | 93,84 | 92,84 | 93,84 | 1,27% | 6,00 |
| 17.10.2025 | 92,66 | 92,66 | 92,66 | 92,66 | -2,46% | - |
| 16.10.2025 | 93,02 | 95,00 | 93,02 | 95,00 | 2,28% | 50,00 |
| 15.10.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 1,84% | - |
| 14.10.2025 | 91,20 | 91,20 | 91,20 | 91,20 | 0,82% | - |
| 13.10.2025 | 90,46 | 90,46 | 90,46 | 90,46 | -1,35% | - |
| 10.10.2025 | 91,70 | 91,70 | 91,70 | 91,70 | 0,33% | - |
| 09.10.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 2,01% | - |
| 08.10.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 1,50% | - |
| 07.10.2025 | 88,28 | 88,28 | 88,28 | 88,28 | -0,45% | - |
| 06.10.2025 | 86,18 | 88,68 | 86,18 | 88,68 | 3,12% | 10,00 |
| 03.10.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 1,15% | 23,00 |
| 02.10.2025 | 85,02 | 85,02 | 85,02 | 85,02 | 5,20% | - |
| 01.10.2025 | 80,82 | 80,82 | 80,82 | 80,82 | -1,05% | - |
| 30.09.2025 | 80,78 | 81,74 | 80,78 | 81,68 | 1,34% | 127,00 |
| 29.09.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 1,13% | - |
| 26.09.2025 | 79,70 | 79,70 | 79,70 | 79,70 | 1,32% | - |
| 25.09.2025 | 78,66 | 78,66 | 78,66 | 78,66 | -0,51% | - |
| 24.09.2025 | 79,06 | 79,06 | 79,06 | 79,06 | 1,41% | - |
| 23.09.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -0,18% | - |
| 22.09.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -1,51% | - |
| 19.09.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 1,17% | - |
| 18.09.2025 | 78,38 | 78,38 | 78,38 | 78,38 | 2,06% | - |
| 17.09.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,80% | - |
| 16.09.2025 | 77,44 | 77,44 | 77,42 | 77,42 | -0,18% | 30,00 |
| 15.09.2025 | 77,56 | 77,56 | 77,56 | 77,56 | -0,33% | - |
| 12.09.2025 | 77,82 | 77,82 | 77,82 | 77,82 | 0,21% | - |
| 11.09.2025 | 77,96 | 78,65 | 77,29 | 77,66 | -0,38% | - |
| 10.09.2025 | 77,96 | 77,96 | 77,96 | 77,96 | 1,78% | 5,00 |
| 09.09.2025 | 77,02 | 77,36 | 76,46 | 76,60 | -1,17% | - |
| 08.09.2025 | 77,81 | 78,73 | 77,32 | 77,51 | -1,01% | 200,00 |
| 05.09.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,72% | - |
| 04.09.2025 | 77,74 | 77,74 | 77,74 | 77,74 | 0,10% | - |
| 03.09.2025 | 77,66 | 77,66 | 77,66 | 77,66 | -0,21% | - |
| 02.09.2025 | 77,82 | 77,82 | 77,82 | 77,82 | 0,18% | - |
| 01.09.2025 | 77,68 | 77,68 | 77,68 | 77,68 | -1,62% | - |
| 29.08.2025 | 78,96 | 78,96 | 78,96 | 78,96 | 0,59% | - |
| 28.08.2025 | 78,50 | 78,50 | 78,50 | 78,50 | 0,23% | - |
| 27.08.2025 | 78,32 | 78,32 | 78,32 | 78,32 | -0,94% | - |
| 26.08.2025 | 79,06 | 79,06 | 79,06 | 79,06 | -1,74% | - |
| 25.08.2025 | 80,46 | 80,46 | 80,46 | 80,46 | 1,36% | - |
| 22.08.2025 | 79,38 | 79,38 | 79,38 | 79,38 | 0,79% | - |
| 21.08.2025 | 78,76 | 78,76 | 78,76 | 78,76 | -0,18% | - |
| 20.08.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 0,84% | - |
| 19.08.2025 | 78,24 | 78,24 | 78,24 | 78,24 | 1,09% | - |
| 18.08.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 2,52% | 60,00 |
| 15.08.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -0,42% | - |
| 14.08.2025 | 75,82 | 75,82 | 75,82 | 75,82 | 0,40% | - |
| 13.08.2025 | 75,52 | 75,52 | 75,52 | 75,52 | 0,72% | - |
| 12.08.2025 | 74,98 | 74,98 | 74,98 | 74,98 | 1,43% | - |
| 11.08.2025 | 73,92 | 73,92 | 73,92 | 73,92 | -0,94% | - |
| 08.08.2025 | 74,62 | 74,62 | 74,62 | 74,62 | 2,22% | - |
| 07.08.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,75% | - |
| 06.08.2025 | 73,32 | 73,32 | 72,46 | 72,46 | -3,00% | 520,00 |
| 05.08.2025 | 76,16 | 76,16 | 74,70 | 74,70 | -2,33% | 200,00 |
| 04.08.2025 | 76,48 | 76,48 | 76,48 | 76,48 | -1,44% | - |
| 01.08.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -0,41% | - |
| 31.07.2025 | 78,30 | 78,30 | 77,92 | 77,92 | 2,04% | 120,00 |
| 30.07.2025 | 76,36 | 76,36 | 76,36 | 76,36 | 0,55% | - |
| 29.07.2025 | 75,94 | 76,90 | 75,94 | 75,94 | -0,05% | 121,00 |
| 28.07.2025 | 75,98 | 75,98 | 75,98 | 75,98 | 0,69% | - |
| 25.07.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -1,10% | - |
| 24.07.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -0,68% | - |
| 23.07.2025 | 76,82 | 76,82 | 76,82 | 76,82 | 0,92% | - |
| 22.07.2025 | 76,12 | 76,12 | 76,12 | 76,12 | -2,44% | - |
| 21.07.2025 | 76,76 | 78,02 | 76,76 | 78,02 | 3,28% | 50,00 |
| 18.07.2025 | 75,62 | 75,62 | 75,54 | 75,54 | 0,77% | 25,00 |
| 17.07.2025 | 74,96 | 74,96 | 74,96 | 74,96 | 1,13% | - |
| 16.07.2025 | 74,12 | 74,12 | 74,12 | 74,12 | -0,67% | - |
| 15.07.2025 | 74,62 | 74,62 | 74,62 | 74,62 | 0,00% | - |
| 14.07.2025 | 74,62 | 74,62 | 74,62 | 74,62 | -0,90% | - |
| 11.07.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,13% | - |
| 10.07.2025 | 74,48 | 75,20 | 74,48 | 75,20 | 2,59% | 10,00 |
| 09.07.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -0,62% | - |
| 08.07.2025 | 73,76 | 73,76 | 73,76 | 73,76 | -1,81% | - |
| 07.07.2025 | 74,04 | 75,12 | 74,04 | 75,12 | 1,32% | 150,00 |
| 04.07.2025 | 74,14 | 74,14 | 74,14 | 74,14 | 4,04% | - |
| 03.07.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -0,39% | - |
| 02.07.2025 | 71,54 | 71,54 | 71,54 | 71,54 | 1,48% | - |
| 01.07.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -1,26% | - |