85,050€
4,10%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 81,75 | 81,75 | 81,70 | 81,70 | -4,50% | 30,00 |
| 29.07.2026 | 85,00 | 85,55 | 85,00 | 85,55 | -2,89% | 10,00 |
| 28.07.2026 | 88,10 | 88,10 | 88,10 | 88,10 | -1,40% | - |
| 27.07.2026 | 87,95 | 89,35 | 87,95 | 89,35 | -0,78% | 266,00 |
| 24.07.2026 | 90,05 | 90,05 | 90,05 | 90,05 | -0,94% | - |
| 23.07.2026 | 90,00 | 90,90 | 90,00 | 90,90 | -0,38% | 11,00 |
| 22.07.2026 | 91,25 | 91,25 | 91,25 | 91,25 | 0,16% | - |
| 21.07.2026 | 91,10 | 91,10 | 91,10 | 91,10 | 0,00% | - |
| 20.07.2026 | 91,10 | 91,10 | 91,10 | 91,10 | 1,39% | - |
| 17.07.2026 | 90,00 | 90,00 | 89,85 | 89,85 | -5,62% | 10,00 |
| 16.07.2026 | 95,20 | 95,20 | 95,20 | 95,20 | 1,22% | - |
| 15.07.2026 | 94,05 | 94,05 | 94,05 | 94,05 | 0,86% | - |
| 14.07.2026 | 93,25 | 93,25 | 93,25 | 93,25 | -1,69% | - |
| 13.07.2026 | 94,85 | 94,85 | 94,85 | 94,85 | -0,73% | - |
| 10.07.2026 | 95,55 | 95,55 | 95,55 | 95,55 | -2,60% | - |
| 09.07.2026 | 97,00 | 98,10 | 97,00 | 98,10 | 2,72% | 20,00 |
| 08.07.2026 | 95,50 | 95,50 | 95,50 | 95,50 | -2,05% | - |
| 07.07.2026 | 97,50 | 97,50 | 97,50 | 97,50 | -1,17% | - |
| 06.07.2026 | 98,65 | 98,65 | 98,65 | 98,65 | 0,46% | - |
| 03.07.2026 | 98,20 | 98,20 | 98,20 | 98,20 | 1,18% | - |
| 02.07.2026 | 97,05 | 97,05 | 97,05 | 97,05 | 2,54% | - |
| 01.07.2026 | 94,65 | 94,65 | 94,65 | 94,65 | -2,37% | - |
| 30.06.2026 | 96,95 | 96,95 | 96,95 | 96,95 | -5,32% | - |
| 29.06.2026 | 102,40 | 102,40 | 102,40 | 102,40 | -1,25% | - |
| 26.06.2026 | 104,70 | 104,70 | 103,70 | 103,70 | -6,07% | 75,00 |
| 25.06.2026 | 110,90 | 110,90 | 110,40 | 110,40 | 1,85% | 86,00 |
| 24.06.2026 | 108,40 | 108,40 | 108,40 | 108,40 | -2,69% | - |
| 23.06.2026 | 111,40 | 111,40 | 111,40 | 111,40 | 0,09% | - |
| 22.06.2026 | 111,30 | 111,30 | 111,30 | 111,30 | 1,00% | - |
| 19.06.2026 | 110,20 | 110,20 | 110,20 | 110,20 | 0,00% | - |
| 18.06.2026 | 110,20 | 110,20 | 110,20 | 110,20 | -4,51% | - |
| 17.06.2026 | 115,40 | 115,40 | 115,40 | 115,40 | -3,27% | - |
| 16.06.2026 | 119,30 | 119,30 | 119,30 | 119,30 | 0,25% | - |
| 15.06.2026 | 120,50 | 120,50 | 119,00 | 119,00 | 0,85% | 200,00 |
| 12.06.2026 | 116,90 | 118,00 | 116,90 | 118,00 | -0,42% | 100,00 |
| 11.06.2026 | 118,50 | 118,50 | 118,50 | 118,50 | 0,34% | - |
| 10.06.2026 | 118,10 | 118,10 | 118,10 | 118,10 | -1,17% | - |
| 09.06.2026 | 118,10 | 119,50 | 118,10 | 119,50 | -1,40% | 369,00 |
| 08.06.2026 | 121,20 | 121,20 | 121,20 | 121,20 | 0,25% | - |
| 05.06.2026 | 120,90 | 120,90 | 120,90 | 120,90 | -2,11% | - |
| 04.06.2026 | 123,50 | 123,50 | 123,50 | 123,50 | -1,44% | - |
| 03.06.2026 | 123,50 | 125,30 | 123,50 | 125,30 | 7,83% | 36,00 |
| 02.06.2026 | 116,20 | 116,20 | 116,20 | 116,20 | -2,68% | - |
| 01.06.2026 | 117,90 | 119,40 | 117,90 | 119,40 | 1,88% | 131,00 |
| 29.05.2026 | 117,20 | 117,20 | 117,20 | 117,20 | -1,92% | - |
| 28.05.2026 | 118,30 | 119,50 | 118,30 | 119,50 | 0,67% | 166,00 |
| 27.05.2026 | 118,70 | 118,70 | 118,70 | 118,70 | 3,04% | - |
| 26.05.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -0,26% | - |
| 25.05.2026 | 115,50 | 115,50 | 115,50 | 115,50 | 0,26% | - |
| 22.05.2026 | 115,20 | 115,20 | 115,20 | 115,20 | 2,22% | - |
| 21.05.2026 | 112,70 | 112,70 | 112,70 | 112,70 | -2,84% | - |
| 20.05.2026 | 112,00 | 117,00 | 112,00 | 116,00 | 5,36% | 200,00 |
| 19.05.2026 | 110,10 | 110,10 | 110,10 | 110,10 | -0,45% | - |
| 18.05.2026 | 111,80 | 111,80 | 110,60 | 110,60 | -2,98% | 45,00 |
| 15.05.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -2,81% | - |
| 14.05.2026 | 114,70 | 117,30 | 114,70 | 117,30 | 4,83% | 475,00 |
| 13.05.2026 | 107,60 | 111,90 | 107,60 | 111,90 | 6,27% | 200,00 |
| 12.05.2026 | 104,00 | 105,30 | 104,00 | 105,30 | 2,63% | 65,00 |
| 11.05.2026 | 103,30 | 103,30 | 102,60 | 102,60 | -1,54% | 361,00 |
| 08.05.2026 | 104,20 | 104,20 | 104,20 | 104,20 | 0,87% | - |
| 07.05.2026 | 108,00 | 108,00 | 103,30 | 103,30 | 4,87% | 245,00 |
| 06.05.2026 | 98,50 | 98,50 | 98,50 | 98,50 | 0,72% | - |
| 05.05.2026 | 97,80 | 97,80 | 97,80 | 97,80 | 1,45% | - |
| 04.05.2026 | 96,40 | 96,40 | 96,40 | 96,40 | 3,05% | - |
| 30.04.2026 | 93,55 | 93,55 | 93,55 | 93,55 | -2,96% | - |
| 29.04.2026 | 96,40 | 96,40 | 96,40 | 96,40 | -0,05% | - |
| 28.04.2026 | 96,45 | 96,45 | 96,45 | 96,45 | -0,57% | - |
| 27.04.2026 | 96,15 | 97,00 | 96,15 | 97,00 | -0,31% | 45,00 |
| 24.04.2026 | 97,30 | 97,30 | 97,30 | 97,30 | 4,96% | - |
| 23.04.2026 | 91,05 | 92,70 | 91,05 | 92,70 | 0,27% | 400,00 |
| 22.04.2026 | 92,30 | 92,45 | 92,30 | 92,45 | -2,53% | 21,00 |
| 21.04.2026 | 94,85 | 94,85 | 94,85 | 94,85 | 0,00% | - |
| 20.04.2026 | 94,85 | 94,85 | 94,85 | 94,85 | 0,11% | - |
| 17.04.2026 | 94,80 | 96,15 | 94,75 | 94,75 | -1,35% | 61,00 |
| 16.04.2026 | 96,05 | 96,05 | 96,05 | 96,05 | -0,77% | - |
| 15.04.2026 | 96,80 | 96,80 | 96,80 | 96,80 | 0,26% | - |
| 14.04.2026 | 94,85 | 96,55 | 94,85 | 96,55 | -2,87% | 636,00 |
| 13.04.2026 | 96,95 | 99,40 | 96,95 | 99,40 | 1,17% | 250,00 |
| 10.04.2026 | 96,70 | 98,25 | 96,70 | 98,25 | 0,46% | 85,00 |
| 09.04.2026 | 96,30 | 97,80 | 96,30 | 97,80 | 0,67% | 10,00 |
| 08.04.2026 | 97,15 | 97,15 | 97,15 | 97,15 | 1,94% | - |
| 07.04.2026 | 95,30 | 95,30 | 95,30 | 95,30 | -0,65% | - |
| 02.04.2026 | 95,92 | 95,92 | 95,92 | 95,92 | -1,03% | - |
| 01.04.2026 | 96,92 | 96,92 | 96,92 | 96,92 | 1,53% | - |
| 31.03.2026 | 95,46 | 95,46 | 95,46 | 95,46 | -2,37% | - |
| 30.03.2026 | 97,18 | 97,78 | 97,18 | 97,78 | 1,68% | 46,00 |
| 27.03.2026 | 96,16 | 96,16 | 96,16 | 96,16 | 1,18% | - |
| 26.03.2026 | 95,04 | 95,04 | 95,04 | 95,04 | 0,23% | - |
| 25.03.2026 | 94,54 | 94,82 | 94,54 | 94,82 | 1,07% | 170,00 |
| 24.03.2026 | 93,82 | 93,82 | 93,82 | 93,82 | 1,38% | - |
| 23.03.2026 | 91,00 | 93,86 | 91,00 | 92,54 | -2,30% | 609,00 |
| 20.03.2026 | 94,72 | 94,72 | 94,72 | 94,72 | 1,50% | - |
| 19.03.2026 | 93,32 | 93,32 | 93,32 | 93,32 | 5,33% | - |
| 18.03.2026 | 88,60 | 88,60 | 88,60 | 88,60 | -1,49% | - |
| 17.03.2026 | 95,06 | 95,06 | 89,94 | 89,94 | -7,28% | 86,00 |
| 16.03.2026 | 97,00 | 97,00 | 97,00 | 97,00 | 1,87% | 6,00 |
| 13.03.2026 | 95,22 | 95,22 | 95,22 | 95,22 | 0,72% | - |
| 12.03.2026 | 92,56 | 94,54 | 92,56 | 94,54 | -0,25% | 315,00 |
| 11.03.2026 | 95,38 | 95,44 | 94,78 | 94,78 | 1,04% | 193,00 |
| 10.03.2026 | 93,80 | 93,80 | 93,80 | 93,80 | 2,69% | - |