89,925€
0,33%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 90,05 | 90,05 | 89,88 | 89,93 | 0,33% | - |
| 27.08.2026 | 88,78 | 90,45 | 88,70 | 89,63 | 1,19% | 1,00 |
| 26.08.2026 | 91,00 | 92,45 | 88,55 | 88,58 | -3,20% | - |
| 25.08.2026 | 90,38 | 91,63 | 90,25 | 91,50 | 1,16% | 1,00 |
| 24.08.2026 | 92,80 | 93,70 | 89,43 | 90,45 | -3,18% | 7,00 |
| 21.08.2026 | 92,95 | 94,73 | 92,53 | 93,43 | 0,35% | - |
| 20.08.2026 | 94,70 | 95,50 | 93,08 | 93,10 | -1,51% | - |
| 19.08.2026 | 94,23 | 96,08 | 93,30 | 94,53 | -0,68% | - |
| 18.08.2026 | 98,45 | 98,45 | 95,05 | 95,18 | -3,23% | - |
| 17.08.2026 | 99,20 | 99,50 | 97,33 | 98,35 | -0,91% | - |
| 14.08.2026 | 98,45 | 99,85 | 97,53 | 99,25 | 0,63% | 1,00 |
| 13.08.2026 | 98,40 | 99,20 | 96,40 | 98,63 | 0,82% | 1,00 |
| 12.08.2026 | 99,15 | 101,10 | 97,78 | 97,83 | -1,01% | - |
| 11.08.2026 | 96,78 | 100,23 | 96,75 | 98,83 | 2,68% | - |
| 10.08.2026 | 93,50 | 96,38 | 91,98 | 96,25 | 2,28% | 2,00 |
| 07.08.2026 | 93,18 | 95,15 | 92,13 | 94,10 | 1,76% | - |
| 06.08.2026 | 88,53 | 95,50 | 88,28 | 92,48 | 8,83% | - |
| 05.08.2026 | 86,83 | 87,10 | 84,55 | 84,98 | -2,16% | - |
| 04.08.2026 | 85,53 | 87,48 | 84,33 | 86,85 | 2,69% | 3,00 |
| 03.08.2026 | 85,28 | 85,93 | 82,48 | 84,58 | -0,44% | - |
| 31.07.2026 | 83,88 | 86,05 | 83,88 | 84,95 | 0,77% | - |
| 30.07.2026 | 82,28 | 85,30 | 82,28 | 84,30 | 2,15% | 2,00 |
| 29.07.2026 | 86,38 | 86,98 | 81,78 | 82,53 | -4,04% | - |
| 28.07.2026 | 89,05 | 89,80 | 85,05 | 86,00 | -3,07% | - |
| 27.07.2026 | 87,43 | 90,68 | 87,43 | 88,73 | 1,43% | 1,00 |
| 24.07.2026 | 91,28 | 92,50 | 87,20 | 87,48 | -3,29% | 7,00 |
| 23.07.2026 | 90,90 | 91,70 | 89,58 | 90,45 | -0,82% | 3,00 |
| 22.07.2026 | 92,23 | 93,28 | 90,75 | 91,20 | -0,60% | - |
| 21.07.2026 | 91,43 | 92,63 | 90,05 | 91,75 | 0,25% | - |
| 20.07.2026 | 91,53 | 93,45 | 91,20 | 91,53 | -0,27% | 1,00 |
| 17.07.2026 | 90,25 | 92,20 | 88,80 | 91,78 | -0,73% | 318,00 |
| 16.07.2026 | 95,80 | 97,53 | 92,25 | 92,45 | -2,94% | - |
| 15.07.2026 | 94,00 | 97,35 | 94,00 | 95,25 | -0,24% | 1,00 |
| 14.07.2026 | 93,85 | 96,25 | 93,83 | 95,48 | 0,95% | 1,00 |
| 13.07.2026 | 96,15 | 97,15 | 93,93 | 94,58 | -2,85% | - |
| 10.07.2026 | 96,55 | 98,78 | 95,78 | 97,35 | -0,43% | 1,00 |
| 09.07.2026 | 97,18 | 98,35 | 95,28 | 97,78 | 1,40% | - |
| 08.07.2026 | 96,45 | 97,78 | 93,65 | 96,43 | -0,08% | 1,00 |
| 07.07.2026 | 99,00 | 99,33 | 95,10 | 96,50 | -2,40% | 11,00 |
| 06.07.2026 | 99,60 | 99,68 | 97,25 | 98,88 | -0,73% | - |
| 03.07.2026 | 98,45 | 99,73 | 98,45 | 99,60 | 2,00% | - |
| 02.07.2026 | 97,50 | 100,40 | 96,38 | 97,65 | 0,46% | - |
| 01.07.2026 | 95,35 | 97,55 | 93,43 | 97,20 | 1,97% | 27,00 |
| 30.06.2026 | 96,75 | 98,00 | 95,03 | 95,33 | -0,88% | - |
| 29.06.2026 | 102,00 | 103,30 | 94,80 | 96,18 | -6,12% | 2,00 |
| 26.06.2026 | 105,60 | 106,40 | 101,85 | 102,45 | -3,49% | 1,00 |
| 25.06.2026 | 109,30 | 111,90 | 105,30 | 106,15 | -2,84% | 17,00 |
| 24.06.2026 | 108,30 | 110,75 | 108,30 | 109,25 | -0,82% | - |
| 23.06.2026 | 113,35 | 113,35 | 109,70 | 110,15 | -3,08% | - |
| 22.06.2026 | 109,20 | 114,55 | 109,20 | 113,65 | 3,98% | - |
| 19.06.2026 | 111,25 | 111,30 | 108,60 | 109,30 | -2,37% | - |
| 18.06.2026 | 109,70 | 114,25 | 109,70 | 111,95 | 0,22% | 2,00 |
| 17.06.2026 | 116,10 | 117,00 | 107,95 | 111,70 | -2,57% | - |
| 16.06.2026 | 119,70 | 120,55 | 113,95 | 114,65 | -3,29% | 2,00 |
| 15.06.2026 | 119,45 | 121,55 | 117,95 | 118,55 | -0,79% | - |
| 12.06.2026 | 117,80 | 119,85 | 117,05 | 119,50 | 0,50% | - |
| 11.06.2026 | 118,50 | 122,70 | 118,50 | 118,90 | -0,46% | - |
| 10.06.2026 | 119,70 | 120,75 | 117,75 | 119,45 | 0,21% | 1,00 |
| 09.06.2026 | 118,35 | 120,35 | 116,30 | 119,20 | -1,45% | - |
| 08.06.2026 | 122,10 | 124,50 | 120,50 | 120,95 | 0,58% | - |
| 05.06.2026 | 122,75 | 125,55 | 120,25 | 120,25 | -1,31% | 1,00 |
| 04.06.2026 | 125,10 | 126,00 | 119,90 | 121,85 | -2,56% | 6,00 |
| 03.06.2026 | 124,20 | 128,15 | 124,10 | 125,05 | 0,77% | 3,00 |
| 02.06.2026 | 117,45 | 124,40 | 116,55 | 124,10 | 4,95% | 1,00 |
| 01.06.2026 | 117,75 | 119,85 | 115,75 | 118,25 | 0,51% | 1,00 |
| 29.05.2026 | 118,20 | 119,95 | 117,15 | 117,65 | -1,01% | - |
| 28.05.2026 | 120,15 | 120,25 | 117,80 | 118,85 | -0,96% | 1,00 |
| 27.05.2026 | 119,60 | 123,25 | 117,25 | 120,00 | 0,04% | 113,00 |
| 26.05.2026 | 117,00 | 120,25 | 115,60 | 119,95 | 3,27% | 1,00 |
| 25.05.2026 | 117,95 | 117,95 | 116,00 | 116,15 | 0,48% | 46,00 |
| 22.05.2026 | 115,20 | 116,50 | 114,65 | 115,60 | 0,26% | - |
| 21.05.2026 | 113,40 | 116,60 | 112,50 | 115,30 | 1,01% | 3,00 |
| 20.05.2026 | 112,70 | 118,00 | 112,50 | 114,15 | 1,02% | 600,00 |
| 19.05.2026 | 110,70 | 113,40 | 110,15 | 113,00 | 2,26% | 1,00 |
| 18.05.2026 | 113,10 | 114,15 | 110,00 | 110,50 | -2,77% | 101,00 |
| 15.05.2026 | 115,70 | 116,30 | 111,70 | 113,65 | -0,61% | 221,00 |
| 14.05.2026 | 116,20 | 121,85 | 113,15 | 114,35 | -0,82% | 250,00 |
| 13.05.2026 | 108,20 | 115,35 | 107,30 | 115,30 | 7,66% | 1,00 |
| 12.05.2026 | 104,80 | 109,40 | 104,45 | 107,10 | 1,04% | - |
| 11.05.2026 | 103,15 | 106,45 | 102,55 | 106,00 | 1,87% | - |
| 08.05.2026 | 104,50 | 106,05 | 101,60 | 104,05 | 2,36% | - |
| 07.05.2026 | 97,75 | 111,45 | 97,75 | 101,65 | 3,12% | 29,00 |
| 06.05.2026 | 98,65 | 101,25 | 97,75 | 98,58 | 0,38% | - |
| 05.05.2026 | 98,10 | 99,93 | 97,60 | 98,20 | 0,51% | 1,00 |
| 04.05.2026 | 96,83 | 98,05 | 96,15 | 97,70 | -0,61% | - |
| 30.04.2026 | 94,48 | 98,30 | 94,10 | 98,30 | 4,52% | 1,00 |
| 29.04.2026 | 96,53 | 97,15 | 94,05 | 94,05 | -2,69% | - |
| 28.04.2026 | 97,35 | 97,88 | 96,20 | 96,65 | -1,00% | - |
| 27.04.2026 | 96,70 | 97,73 | 95,93 | 97,63 | 1,01% | - |
| 24.04.2026 | 97,25 | 98,05 | 95,95 | 96,65 | -0,21% | 130,00 |
| 23.04.2026 | 91,45 | 97,05 | 91,00 | 96,85 | 6,28% | 396,00 |
| 22.04.2026 | 92,08 | 94,25 | 91,13 | 91,13 | -1,51% | 15,00 |
| 21.04.2026 | 94,78 | 95,60 | 92,15 | 92,53 | -2,43% | - |
| 20.04.2026 | 93,98 | 97,05 | 93,98 | 94,83 | -0,32% | - |
| 17.04.2026 | 95,50 | 96,13 | 93,75 | 95,13 | 0,16% | - |
| 16.04.2026 | 96,45 | 97,38 | 94,30 | 94,98 | -1,40% | - |
| 15.04.2026 | 97,28 | 98,50 | 95,98 | 96,33 | -0,59% | - |
| 14.04.2026 | 95,88 | 97,90 | 95,45 | 96,90 | 1,92% | 1,00 |
| 13.04.2026 | 98,85 | 100,10 | 93,88 | 95,08 | -3,33% | 3,00 |
| 10.04.2026 | 97,30 | 100,08 | 96,53 | 98,35 | 0,85% | - |