96,650€
-1,73%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 97,98 | 98,74 | 95,80 | 96,66 | -1,72% | - |
| 11.12.2025 | 96,72 | 99,16 | 95,42 | 98,35 | 1,61% | - |
| 10.12.2025 | 95,61 | 97,30 | 94,46 | 96,79 | 0,92% | - |
| 09.12.2025 | 94,77 | 97,33 | 94,47 | 95,91 | 0,76% | - |
| 08.12.2025 | 96,74 | 98,12 | 94,72 | 95,19 | -2,16% | - |
| 05.12.2025 | 96,68 | 97,83 | 95,70 | 97,29 | 1,05% | 1,00 |
| 04.12.2025 | 95,63 | 97,64 | 94,72 | 96,28 | 0,95% | 1,00 |
| 03.12.2025 | 95,14 | 96,44 | 93,87 | 95,37 | -0,28% | - |
| 02.12.2025 | 95,77 | 97,73 | 95,28 | 95,64 | -0,46% | 1,00 |
| 01.12.2025 | 97,37 | 97,39 | 94,82 | 96,08 | -1,25% | - |
| 28.11.2025 | 97,45 | 98,87 | 96,59 | 97,30 | 0,13% | - |
| 27.11.2025 | 97,19 | 97,40 | 97,12 | 97,17 | -0,57% | - |
| 26.11.2025 | 97,88 | 98,60 | 96,70 | 97,73 | 0,06% | 1,00 |
| 25.11.2025 | 96,82 | 97,81 | 95,41 | 97,67 | 1,15% | - |
| 24.11.2025 | 92,68 | 96,56 | 92,67 | 96,56 | 2,46% | - |
| 21.11.2025 | 92,45 | 94,75 | 91,44 | 94,24 | 1,79% | - |
| 20.11.2025 | 94,47 | 96,54 | 92,53 | 92,58 | -2,24% | - |
| 19.11.2025 | 92,63 | 94,88 | 92,24 | 94,70 | 1,54% | - |
| 18.11.2025 | 92,86 | 94,07 | 91,95 | 93,26 | 0,43% | - |
| 17.11.2025 | 94,17 | 95,04 | 92,44 | 92,86 | -0,30% | - |
| 14.11.2025 | 92,64 | 93,25 | 90,06 | 93,14 | 0,31% | - |
| 13.11.2025 | 96,04 | 97,24 | 92,73 | 92,85 | -3,10% | 41,00 |
| 12.11.2025 | 97,40 | 98,82 | 94,23 | 95,82 | -1,26% | 4,00 |
| 11.11.2025 | 99,04 | 101,13 | 96,32 | 97,04 | -2,13% | - |
| 10.11.2025 | 99,37 | 100,37 | 98,11 | 99,15 | 1,15% | 1,00 |
| 07.11.2025 | 99,44 | 99,84 | 96,62 | 98,02 | -1,29% | 1,00 |
| 06.11.2025 | 98,73 | 100,43 | 98,19 | 99,30 | -0,27% | 32,00 |
| 05.11.2025 | 94,63 | 100,70 | 93,99 | 99,57 | 4,48% | 1,00 |
| 04.11.2025 | 93,67 | 98,78 | 93,24 | 95,30 | 2,00% | 2,00 |
| 03.11.2025 | 92,56 | 93,71 | 91,92 | 93,43 | 1,05% | 10,00 |
| 31.10.2025 | 90,85 | 92,64 | 90,85 | 92,46 | 1,22% | 1,00 |
| 30.10.2025 | 92,26 | 96,00 | 91,24 | 91,35 | -2,31% | - |
| 29.10.2025 | 91,23 | 94,24 | 90,79 | 93,51 | 2,51% | 2,00 |
| 28.10.2025 | 91,56 | 91,94 | 90,37 | 91,22 | -0,10% | 4,00 |
| 27.10.2025 | 91,49 | 92,62 | 89,89 | 91,31 | 0,16% | 8,00 |
| 24.10.2025 | 90,46 | 91,37 | 90,08 | 91,16 | 0,72% | - |
| 23.10.2025 | 89,89 | 90,71 | 89,08 | 90,51 | 0,90% | 1,00 |
| 22.10.2025 | 90,93 | 92,00 | 87,92 | 89,70 | -1,31% | 1,00 |
| 21.10.2025 | 94,37 | 94,90 | 90,35 | 90,89 | -3,72% | 218,00 |
| 20.10.2025 | 93,23 | 94,61 | 92,56 | 94,40 | 0,77% | - |
| 17.10.2025 | 94,31 | 94,50 | 92,06 | 93,68 | -0,72% | 147,00 |
| 16.10.2025 | 93,77 | 95,25 | 93,40 | 94,36 | 0,44% | 36,00 |
| 15.10.2025 | 93,65 | 94,85 | 92,62 | 93,95 | 0,36% | - |
| 14.10.2025 | 92,73 | 93,98 | 91,13 | 93,61 | 1,23% | 2,00 |
| 13.10.2025 | 89,47 | 92,65 | 89,47 | 92,47 | 2,88% | - |
| 10.10.2025 | 92,22 | 93,00 | 89,50 | 89,88 | -2,34% | - |
| 09.10.2025 | 91,90 | 92,56 | 91,36 | 92,03 | -0,38% | 1,00 |
| 08.10.2025 | 90,35 | 92,60 | 90,13 | 92,38 | 3,23% | 1,00 |
| 07.10.2025 | 89,02 | 90,40 | 88,55 | 89,49 | 0,66% | 1,00 |
| 06.10.2025 | 86,29 | 89,10 | 86,29 | 88,90 | 3,04% | - |
| 03.10.2025 | 85,30 | 86,59 | 85,01 | 86,28 | 1,37% | 1,00 |
| 02.10.2025 | 84,68 | 86,07 | 84,37 | 85,11 | -0,73% | - |
| 01.10.2025 | 82,03 | 86,16 | 80,84 | 85,74 | 4,74% | - |
| 30.09.2025 | 81,49 | 82,74 | 81,11 | 81,86 | 0,42% | - |
| 29.09.2025 | 81,11 | 82,08 | 80,26 | 81,52 | 0,48% | - |
| 26.09.2025 | 80,35 | 81,13 | 78,84 | 81,13 | 1,07% | 1,00 |
| 25.09.2025 | 79,05 | 80,50 | 78,42 | 80,27 | 1,44% | - |
| 24.09.2025 | 79,38 | 80,35 | 78,99 | 79,13 | -0,25% | - |
| 23.09.2025 | 78,38 | 79,41 | 77,82 | 79,33 | 0,85% | - |
| 22.09.2025 | 78,82 | 78,84 | 77,62 | 78,66 | -0,29% | 20,00 |
| 19.09.2025 | 79,89 | 80,29 | 78,51 | 78,89 | -0,93% | - |
| 18.09.2025 | 78,34 | 80,31 | 77,91 | 79,63 | 1,52% | - |
| 17.09.2025 | 76,72 | 79,06 | 76,72 | 78,44 | 2,19% | - |
| 16.09.2025 | 77,94 | 78,08 | 76,64 | 76,76 | -1,36% | 1,00 |
| 15.09.2025 | 78,01 | 78,46 | 77,05 | 77,82 | -0,24% | 1,00 |
| 12.09.2025 | 78,36 | 78,68 | 77,65 | 78,01 | -0,95% | - |
| 11.09.2025 | 77,86 | 78,80 | 77,24 | 78,76 | 1,49% | - |
| 10.09.2025 | 77,21 | 78,12 | 76,56 | 77,60 | 0,81% | - |
| 09.09.2025 | 77,06 | 78,02 | 76,54 | 76,98 | -0,39% | - |
| 08.09.2025 | 77,73 | 78,61 | 77,28 | 77,28 | -0,60% | 1,00 |
| 05.09.2025 | 78,72 | 79,19 | 76,70 | 77,75 | -1,18% | - |
| 04.09.2025 | 78,10 | 79,30 | 77,53 | 78,68 | 0,77% | 1,00 |
| 03.09.2025 | 78,07 | 78,59 | 77,26 | 78,08 | 0,03% | 3,00 |
| 02.09.2025 | 78,70 | 78,89 | 76,36 | 78,06 | -0,83% | 1,00 |
| 01.09.2025 | 78,34 | 78,92 | 78,04 | 78,71 | 0,22% | 1,00 |
| 29.08.2025 | 79,58 | 79,85 | 78,47 | 78,54 | -1,27% | 1,00 |
| 28.08.2025 | 79,08 | 80,19 | 78,83 | 79,55 | 0,24% | - |
| 27.08.2025 | 78,72 | 79,85 | 78,71 | 79,36 | 0,81% | - |
| 26.08.2025 | 79,80 | 79,80 | 77,52 | 78,72 | -1,40% | - |
| 25.08.2025 | 80,93 | 81,70 | 79,50 | 79,84 | -1,41% | - |
| 22.08.2025 | 79,80 | 81,38 | 79,51 | 80,98 | 1,61% | 1,00 |
| 21.08.2025 | 79,24 | 79,95 | 78,09 | 79,70 | 0,62% | 6,00 |
| 20.08.2025 | 79,24 | 80,10 | 78,68 | 79,21 | -0,45% | 2,00 |
| 19.08.2025 | 78,66 | 79,69 | 78,07 | 79,57 | 0,90% | - |
| 18.08.2025 | 76,70 | 78,90 | 76,60 | 78,86 | 2,87% | - |
| 15.08.2025 | 75,87 | 76,96 | 74,57 | 76,66 | 1,11% | - |
| 14.08.2025 | 76,42 | 77,16 | 75,78 | 75,82 | -0,98% | - |
| 13.08.2025 | 76,07 | 77,02 | 75,55 | 76,57 | 0,70% | - |
| 12.08.2025 | 75,37 | 76,13 | 75,02 | 76,04 | 0,82% | 1,00 |
| 11.08.2025 | 74,33 | 75,56 | 73,94 | 75,42 | 1,32% | - |
| 08.08.2025 | 74,87 | 75,42 | 73,57 | 74,44 | -0,60% | - |
| 07.08.2025 | 73,08 | 75,13 | 72,59 | 74,89 | 2,39% | - |
| 06.08.2025 | 73,63 | 73,95 | 72,20 | 73,14 | -0,58% | - |
| 05.08.2025 | 76,38 | 76,86 | 73,33 | 73,57 | -3,65% | 1,00 |
| 04.08.2025 | 76,56 | 77,29 | 75,91 | 76,36 | -0,87% | - |
| 01.08.2025 | 77,77 | 78,22 | 75,98 | 77,03 | -1,60% | - |
| 31.07.2025 | 78,20 | 79,40 | 76,94 | 78,28 | -0,04% | 5,00 |
| 30.07.2025 | 76,37 | 79,02 | 76,33 | 78,31 | 2,62% | 1,00 |
| 29.07.2025 | 76,29 | 77,02 | 75,85 | 76,31 | 0,01% | - |
| 28.07.2025 | 76,62 | 77,27 | 75,97 | 76,30 | 0,24% | - |