96,870€
-1,42%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 97,84 | 97,84 | 97,79 | 97,81 | -0,47% | - |
| 11.12.2025 | 95,63 | 99,15 | 95,11 | 98,27 | 2,02% | - |
| 10.12.2025 | 95,53 | 97,28 | 94,32 | 96,32 | 0,75% | - |
| 09.12.2025 | 94,84 | 97,29 | 94,55 | 95,60 | 0,55% | - |
| 08.12.2025 | 96,82 | 98,37 | 94,40 | 95,08 | -1,84% | - |
| 05.12.2025 | 96,64 | 98,03 | 95,73 | 96,86 | 0,56% | - |
| 04.12.2025 | 95,69 | 97,69 | 93,93 | 96,32 | 1,18% | - |
| 03.12.2025 | 95,17 | 97,70 | 94,07 | 95,20 | -0,53% | - |
| 02.12.2025 | 95,65 | 98,20 | 95,29 | 95,71 | 0,01% | - |
| 01.12.2025 | 96,53 | 98,11 | 94,54 | 95,70 | -1,26% | - |
| 28.11.2025 | 97,51 | 98,74 | 96,21 | 96,92 | 0,52% | - |
| 27.11.2025 | 97,18 | 97,38 | 96,42 | 96,42 | -1,37% | - |
| 26.11.2025 | 98,27 | 99,31 | 95,90 | 97,76 | 1,60% | - |
| 25.11.2025 | 96,67 | 97,89 | 94,34 | 96,22 | 0,04% | - |
| 24.11.2025 | 94,74 | 96,94 | 92,38 | 96,18 | 4,95% | - |
| 21.11.2025 | 92,41 | 94,75 | 91,64 | 91,64 | -3,66% | - |
| 20.11.2025 | 96,34 | 97,13 | 92,36 | 95,12 | 2,41% | - |
| 19.11.2025 | 92,79 | 94,87 | 91,77 | 92,88 | 0,96% | - |
| 18.11.2025 | 91,90 | 94,05 | 91,83 | 92,00 | -1,84% | - |
| 17.11.2025 | 94,08 | 95,90 | 92,41 | 93,72 | 0,32% | - |
| 14.11.2025 | 92,48 | 93,42 | 90,77 | 93,42 | -1,04% | - |
| 13.11.2025 | 96,05 | 97,02 | 92,67 | 94,40 | 0,00% | - |
| 12.11.2025 | 97,92 | 98,01 | 94,26 | 94,40 | -2,40% | - |
| 11.11.2025 | 98,89 | 100,32 | 96,36 | 96,72 | -2,28% | - |
| 10.11.2025 | 98,97 | 100,55 | 97,85 | 98,98 | 3,02% | - |
| 07.11.2025 | 99,76 | 99,83 | 96,08 | 96,08 | -2,59% | - |
| 06.11.2025 | 98,72 | 100,38 | 98,02 | 98,63 | -1,42% | - |
| 05.11.2025 | 94,38 | 100,73 | 94,12 | 100,05 | 5,36% | - |
| 04.11.2025 | 95,70 | 101,66 | 91,99 | 94,96 | 2,39% | - |
| 03.11.2025 | 92,38 | 94,30 | 91,96 | 92,74 | 1,47% | - |
| 31.10.2025 | 91,01 | 92,02 | 90,84 | 91,40 | -0,72% | - |
| 30.10.2025 | 91,88 | 93,12 | 90,00 | 92,06 | -0,75% | - |
| 29.10.2025 | 91,77 | 94,89 | 89,60 | 92,76 | 1,70% | - |
| 28.10.2025 | 91,33 | 91,90 | 89,10 | 91,21 | -3,47% | - |
| 27.10.2025 | 92,42 | 94,92 | 90,45 | 94,49 | 3,64% | - |
| 24.10.2025 | 90,60 | 92,32 | 90,08 | 91,17 | 1,41% | - |
| 23.10.2025 | 89,98 | 91,53 | 88,65 | 89,90 | -0,88% | - |
| 22.10.2025 | 90,87 | 92,58 | 87,74 | 90,70 | -0,04% | - |
| 21.10.2025 | 94,44 | 95,50 | 90,36 | 90,74 | -3,24% | - |
| 20.10.2025 | 93,55 | 94,54 | 92,52 | 93,78 | 0,21% | - |
| 17.10.2025 | 93,54 | 94,75 | 92,76 | 93,58 | -0,25% | - |
| 16.10.2025 | 93,82 | 96,58 | 92,92 | 93,81 | -0,39% | 1.575,00 |
| 15.10.2025 | 93,59 | 94,98 | 91,42 | 94,18 | 1,50% | - |
| 14.10.2025 | 92,10 | 92,83 | 90,96 | 92,79 | 0,62% | - |
| 13.10.2025 | 90,59 | 93,27 | 90,35 | 92,22 | 3,11% | - |
| 10.10.2025 | 92,31 | 92,98 | 89,44 | 89,44 | -2,63% | - |
| 09.10.2025 | 91,94 | 92,62 | 91,38 | 91,86 | -0,78% | - |
| 08.10.2025 | 90,31 | 92,58 | 90,06 | 92,58 | 3,20% | 15,00 |
| 07.10.2025 | 89,07 | 90,40 | 88,96 | 89,71 | 1,02% | - |
| 06.10.2025 | 86,85 | 89,10 | 86,83 | 88,80 | 3,12% | - |
| 03.10.2025 | 85,49 | 86,57 | 84,98 | 86,11 | 1,20% | - |
| 02.10.2025 | 85,69 | 86,06 | 84,38 | 85,09 | -0,12% | - |
| 01.10.2025 | 81,55 | 85,19 | 80,62 | 85,19 | 4,73% | - |
| 30.09.2025 | 81,44 | 83,71 | 80,52 | 81,34 | -0,18% | - |
| 29.09.2025 | 81,23 | 83,70 | 80,20 | 81,49 | 0,69% | - |
| 26.09.2025 | 80,23 | 81,03 | 79,86 | 80,93 | 0,65% | - |
| 25.09.2025 | 78,97 | 80,48 | 77,50 | 80,41 | 1,34% | - |
| 24.09.2025 | 79,56 | 80,34 | 78,97 | 79,35 | 0,62% | - |
| 23.09.2025 | 78,56 | 79,39 | 77,83 | 78,86 | 0,43% | - |
| 22.09.2025 | 78,72 | 78,74 | 77,83 | 78,52 | -1,39% | - |
| 19.09.2025 | 79,88 | 80,29 | 79,63 | 79,63 | 0,04% | - |
| 18.09.2025 | 78,90 | 80,30 | 77,11 | 79,60 | 1,75% | - |
| 17.09.2025 | 77,35 | 79,06 | 77,27 | 78,23 | 1,81% | - |
| 16.09.2025 | 78,04 | 78,44 | 76,40 | 76,84 | -1,39% | - |
| 15.09.2025 | 78,04 | 78,44 | 75,90 | 77,92 | 0,26% | 165,00 |
| 12.09.2025 | 78,46 | 78,68 | 77,66 | 77,72 | -0,66% | - |
| 11.09.2025 | 77,73 | 79,56 | 76,77 | 78,24 | 0,84% | - |
| 10.09.2025 | 77,25 | 78,87 | 75,62 | 77,59 | 0,86% | - |
| 09.09.2025 | 77,05 | 78,51 | 75,39 | 76,93 | -1,74% | - |
| 08.09.2025 | 77,87 | 79,34 | 77,55 | 78,29 | 0,67% | - |
| 05.09.2025 | 78,88 | 79,77 | 76,70 | 77,77 | -1,14% | - |
| 04.09.2025 | 78,80 | 78,89 | 76,61 | 78,67 | 0,63% | - |
| 03.09.2025 | 78,31 | 78,57 | 76,41 | 78,18 | 0,12% | - |
| 02.09.2025 | 78,77 | 79,25 | 76,19 | 78,09 | -1,13% | - |
| 01.09.2025 | 78,31 | 79,05 | 78,07 | 78,98 | 0,53% | - |
| 29.08.2025 | 79,55 | 79,91 | 78,45 | 78,56 | -1,27% | - |
| 28.08.2025 | 79,08 | 80,77 | 77,95 | 79,57 | 0,37% | - |
| 27.08.2025 | 78,89 | 80,48 | 78,39 | 79,28 | 0,78% | - |
| 26.08.2025 | 79,59 | 79,76 | 77,55 | 78,67 | -1,38% | - |
| 25.08.2025 | 81,02 | 82,40 | 79,50 | 79,77 | -1,45% | 30,00 |
| 22.08.2025 | 79,82 | 81,34 | 79,52 | 80,94 | 1,45% | - |
| 21.08.2025 | 79,24 | 79,94 | 77,57 | 79,78 | 0,72% | - |
| 20.08.2025 | 79,22 | 81,06 | 78,68 | 79,21 | -0,59% | - |
| 19.08.2025 | 78,69 | 80,38 | 77,63 | 79,68 | 1,03% | 200,00 |
| 18.08.2025 | 76,83 | 78,89 | 76,31 | 78,87 | 2,87% | - |
| 15.08.2025 | 75,81 | 76,95 | 74,57 | 76,67 | 1,11% | - |
| 14.08.2025 | 76,37 | 78,39 | 75,55 | 75,83 | -0,86% | - |
| 13.08.2025 | 76,09 | 77,34 | 75,19 | 76,49 | 0,49% | - |
| 12.08.2025 | 75,32 | 76,81 | 74,19 | 76,12 | 0,91% | 15,00 |
| 11.08.2025 | 74,35 | 75,56 | 73,93 | 75,43 | 1,29% | - |
| 08.08.2025 | 75,03 | 76,60 | 73,93 | 74,47 | -0,63% | - |
| 07.08.2025 | 74,53 | 75,01 | 72,19 | 74,94 | 2,49% | - |
| 06.08.2025 | 73,80 | 74,20 | 72,21 | 73,12 | -0,68% | - |
| 05.08.2025 | 76,78 | 76,86 | 73,26 | 73,62 | -3,60% | - |
| 04.08.2025 | 76,96 | 77,40 | 75,79 | 76,37 | -0,43% | - |
| 01.08.2025 | 77,99 | 78,00 | 76,01 | 76,70 | -2,07% | - |
| 31.07.2025 | 79,21 | 79,28 | 77,31 | 78,32 | 0,03% | - |
| 30.07.2025 | 76,46 | 79,04 | 76,46 | 78,30 | 2,65% | 280,00 |
| 29.07.2025 | 76,56 | 77,09 | 75,76 | 76,28 | -0,03% | - |
| 28.07.2025 | 76,72 | 78,38 | 76,02 | 76,30 | 0,18% | - |