95,230€
1,74%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 93,69 | 95,26 | 92,08 | 94,88 | 1,37% | 1,00 |
| 18.03.2026 | 90,58 | 94,85 | 89,45 | 93,60 | 4,53% | - |
| 17.03.2026 | 95,32 | 96,10 | 88,54 | 89,54 | -6,38% | - |
| 16.03.2026 | 96,72 | 98,71 | 95,20 | 95,64 | -0,78% | 1,00 |
| 13.03.2026 | 95,58 | 97,52 | 95,29 | 96,39 | 0,96% | 1,00 |
| 12.03.2026 | 93,66 | 96,96 | 92,99 | 95,47 | 2,49% | 1,00 |
| 11.03.2026 | 95,46 | 95,66 | 92,93 | 93,15 | -2,27% | - |
| 10.03.2026 | 94,61 | 96,05 | 93,50 | 95,31 | 1,00% | 1.858,00 |
| 09.03.2026 | 93,43 | 95,47 | 91,81 | 94,37 | 0,22% | - |
| 06.03.2026 | 92,87 | 95,34 | 92,07 | 94,16 | 1,98% | 1,00 |
| 05.03.2026 | 92,63 | 95,11 | 91,51 | 92,33 | -0,54% | 1,00 |
| 04.03.2026 | 91,34 | 93,55 | 90,49 | 92,83 | 1,20% | 401,00 |
| 03.03.2026 | 91,66 | 92,39 | 89,96 | 91,73 | -0,21% | 1.865,00 |
| 02.03.2026 | 86,18 | 92,58 | 86,12 | 91,92 | 6,23% | 2,00 |
| 27.02.2026 | 90,69 | 92,10 | 85,41 | 86,53 | -4,71% | - |
| 26.02.2026 | 96,53 | 99,42 | 89,64 | 90,81 | -7,90% | 128,00 |
| 25.02.2026 | 98,40 | 99,48 | 97,37 | 98,60 | 0,31% | 22,00 |
| 24.02.2026 | 97,69 | 99,71 | 96,47 | 98,30 | 0,68% | 1.864,00 |
| 23.02.2026 | 97,18 | 98,86 | 96,45 | 97,64 | -0,64% | 4,00 |
| 20.02.2026 | 102,50 | 102,50 | 97,99 | 98,27 | -4,08% | 89,00 |
| 19.02.2026 | 102,70 | 102,95 | 99,88 | 102,45 | -0,94% | 75,00 |
| 18.02.2026 | 104,80 | 106,28 | 103,23 | 103,43 | -1,36% | - |
| 17.02.2026 | 100,30 | 108,73 | 99,49 | 104,85 | 4,25% | - |
| 16.02.2026 | 99,59 | 100,88 | 99,59 | 100,58 | 0,85% | 1,00 |
| 13.02.2026 | 102,75 | 102,75 | 97,15 | 99,73 | -2,84% | 1.894,00 |
| 12.02.2026 | 103,78 | 105,85 | 102,15 | 102,65 | -0,82% | 1,00 |
| 11.02.2026 | 104,08 | 107,40 | 101,58 | 103,50 | -0,65% | - |
| 10.02.2026 | 102,95 | 104,75 | 102,30 | 104,18 | 1,63% | 11,00 |
| 09.02.2026 | 104,18 | 104,25 | 101,98 | 102,50 | -2,01% | - |
| 06.02.2026 | 102,88 | 104,98 | 102,20 | 104,60 | 1,83% | - |
| 05.02.2026 | 108,68 | 109,58 | 100,98 | 102,73 | -4,17% | 4,00 |
| 04.02.2026 | 109,40 | 112,33 | 104,68 | 107,20 | -1,70% | 3,00 |
| 03.02.2026 | 106,70 | 110,10 | 106,70 | 109,05 | 1,99% | 3,00 |
| 02.02.2026 | 105,43 | 107,08 | 103,45 | 106,93 | 1,16% | - |
| 30.01.2026 | 106,98 | 107,55 | 104,68 | 105,70 | -0,73% | - |
| 29.01.2026 | 107,08 | 107,70 | 105,73 | 106,48 | -0,82% | - |
| 28.01.2026 | 105,18 | 107,55 | 104,63 | 107,35 | 2,43% | - |
| 27.01.2026 | 104,05 | 105,05 | 103,28 | 104,80 | 0,87% | - |
| 26.01.2026 | 104,38 | 105,20 | 103,38 | 103,90 | -0,31% | 1,00 |
| 23.01.2026 | 104,63 | 106,33 | 104,00 | 104,23 | -0,14% | - |
| 22.01.2026 | 104,40 | 107,15 | 104,20 | 104,38 | 0,60% | 1,00 |
| 21.01.2026 | 100,35 | 104,00 | 99,45 | 103,75 | 3,74% | 25,00 |
| 20.01.2026 | 101,00 | 101,63 | 98,64 | 100,01 | -0,98% | - |
| 19.01.2026 | 101,55 | 101,55 | 100,02 | 101,00 | -1,46% | 4,00 |
| 16.01.2026 | 100,17 | 102,63 | 99,81 | 102,50 | 1,31% | 542,00 |
| 15.01.2026 | 102,80 | 105,00 | 99,52 | 101,18 | -1,70% | - |
| 14.01.2026 | 103,48 | 105,10 | 102,05 | 102,93 | 0,29% | 1.085,00 |
| 13.01.2026 | 102,05 | 110,90 | 100,32 | 102,63 | 0,88% | 2,00 |
| 12.01.2026 | 99,16 | 102,08 | 97,29 | 101,73 | 2,63% | 2,00 |
| 09.01.2026 | 97,80 | 101,40 | 97,20 | 99,12 | 1,42% | - |
| 08.01.2026 | 99,68 | 100,11 | 97,22 | 97,73 | -1,68% | 1.090,00 |
| 07.01.2026 | 99,67 | 102,20 | 98,23 | 99,40 | -0,53% | 1.090,00 |
| 06.01.2026 | 97,50 | 100,17 | 96,34 | 99,93 | 2,99% | 20,00 |
| 05.01.2026 | 96,98 | 100,59 | 96,12 | 97,02 | 0,61% | 25,00 |
| 02.01.2026 | 95,73 | 96,59 | 94,04 | 96,43 | -0,38% | 5,00 |
| 30.12.2025 | 95,73 | 97,59 | 95,45 | 96,80 | 0,77% | - |
| 29.12.2025 | 96,07 | 96,52 | 94,91 | 96,06 | -0,27% | - |
| 23.12.2025 | 95,34 | 97,42 | 94,81 | 96,32 | 1,08% | - |
| 22.12.2025 | 94,61 | 95,99 | 93,80 | 95,29 | 0,75% | - |
| 19.12.2025 | 94,09 | 95,15 | 94,09 | 94,58 | 0,13% | - |
| 18.12.2025 | 93,05 | 95,68 | 92,87 | 94,46 | 2,46% | - |
| 17.12.2025 | 95,57 | 96,21 | 91,17 | 92,19 | -3,07% | 1,00 |
| 16.12.2025 | 95,77 | 97,37 | 94,41 | 95,11 | -1,68% | 1,00 |
| 15.12.2025 | 96,52 | 98,33 | 95,51 | 96,74 | 0,62% | - |
| 12.12.2025 | 97,98 | 98,74 | 95,80 | 96,14 | -2,25% | - |
| 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% | - |