85,100€
3,34%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 80,15 | 82,35 | 80,15 | 82,35 | 2,11% | 160,00 |
| 16.09.2026 | 78,75 | 80,65 | 78,75 | 80,65 | 2,09% | 92,00 |
| 15.09.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -3,07% | - |
| 14.09.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -1,81% | - |
| 11.09.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -1,48% | - |
| 10.09.2026 | 84,25 | 84,25 | 84,25 | 84,25 | -8,77% | - |
| 09.09.2026 | 92,35 | 92,35 | 92,35 | 92,35 | 0,60% | - |
| 08.09.2026 | 90,95 | 91,80 | 90,95 | 91,80 | 1,66% | 36,00 |
| 07.09.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 1,35% | - |
| 04.09.2026 | 89,10 | 89,10 | 89,10 | 89,10 | -0,83% | - |
| 03.09.2026 | 89,85 | 89,85 | 89,85 | 89,85 | -3,54% | - |
| 02.09.2026 | 91,75 | 93,15 | 91,75 | 93,15 | 5,79% | 131,00 |
| 01.09.2026 | 87,50 | 88,05 | 87,50 | 88,05 | 0,11% | 15,00 |
| 31.08.2026 | 87,95 | 87,95 | 87,95 | 87,95 | -1,29% | - |
| 28.08.2026 | 89,10 | 89,10 | 89,10 | 89,10 | 0,68% | - |
| 27.08.2026 | 88,50 | 88,50 | 88,50 | 88,50 | -1,99% | - |
| 26.08.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 0,44% | - |
| 25.08.2026 | 89,90 | 89,90 | 89,90 | 89,90 | -2,60% | - |
| 24.08.2026 | 92,30 | 92,30 | 92,30 | 92,30 | 0,05% | - |
| 21.08.2026 | 92,25 | 92,25 | 92,25 | 92,25 | -2,12% | - |
| 20.08.2026 | 94,25 | 94,25 | 94,25 | 94,25 | 0,96% | - |
| 19.08.2026 | 93,35 | 93,35 | 93,35 | 93,35 | -3,71% | - |
| 18.08.2026 | 96,95 | 96,95 | 96,95 | 96,95 | -1,52% | - |
| 17.08.2026 | 98,45 | 98,45 | 98,45 | 98,45 | 0,72% | - |
| 14.08.2026 | 97,75 | 97,75 | 97,75 | 97,75 | -0,05% | - |
| 13.08.2026 | 97,80 | 97,80 | 97,80 | 97,80 | -1,46% | - |
| 12.08.2026 | 98,70 | 99,30 | 98,70 | 99,25 | 0,76% | 64,00 |
| 11.08.2026 | 96,15 | 98,50 | 96,15 | 98,50 | 5,74% | 60,00 |
| 10.08.2026 | 93,15 | 93,15 | 93,15 | 93,15 | 0,70% | - |
| 07.08.2026 | 92,50 | 92,50 | 92,50 | 92,50 | 3,18% | - |
| 06.08.2026 | 87,00 | 89,65 | 87,00 | 89,65 | 4,00% | 460,00 |
| 05.08.2026 | 86,20 | 86,20 | 86,20 | 86,20 | 1,17% | - |
| 04.08.2026 | 85,20 | 85,20 | 85,20 | 85,20 | 0,53% | - |
| 03.08.2026 | 84,75 | 84,75 | 84,75 | 84,75 | -0,99% | - |
| 31.07.2026 | 84,50 | 85,60 | 84,50 | 85,60 | 4,77% | 23,00 |
| 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% | - |