98,360€
-3,43%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 102,45 | 102,50 | 97,65 | 98,32 | -3,61% | 2.675,00 |
| 19.02.2026 | 102,85 | 102,95 | 100,23 | 102,00 | -2,79% | 12.500,00 |
| 18.02.2026 | 105,65 | 106,10 | 104,65 | 104,93 | 0,12% | - |
| 17.02.2026 | 99,94 | 108,73 | 99,31 | 104,80 | 4,65% | 650,00 |
| 16.02.2026 | 100,63 | 100,73 | 99,74 | 100,14 | 0,25% | - |
| 13.02.2026 | 101,35 | 101,88 | 97,15 | 99,90 | -1,39% | 2.000,00 |
| 12.02.2026 | 104,00 | 105,63 | 101,28 | 101,30 | -2,03% | - |
| 11.02.2026 | 104,30 | 107,40 | 101,55 | 103,40 | -0,89% | 8.750,00 |
| 10.02.2026 | 102,80 | 104,73 | 102,28 | 104,33 | 1,43% | - |
| 09.02.2026 | 103,95 | 104,18 | 101,98 | 102,85 | -1,22% | - |
| 06.02.2026 | 102,38 | 105,33 | 102,20 | 104,13 | 1,17% | - |
| 05.02.2026 | 107,88 | 109,50 | 101,00 | 102,93 | -4,23% | - |
| 04.02.2026 | 109,45 | 112,30 | 104,73 | 107,48 | -2,07% | 92,00 |
| 03.02.2026 | 106,98 | 110,10 | 106,85 | 109,75 | 2,69% | 168,00 |
| 02.02.2026 | 103,68 | 107,08 | 103,58 | 106,88 | 1,38% | 266,00 |
| 30.01.2026 | 106,40 | 107,48 | 104,65 | 105,43 | -1,47% | - |
| 29.01.2026 | 106,90 | 107,70 | 105,73 | 107,00 | -0,02% | 32,00 |
| 28.01.2026 | 105,90 | 107,53 | 104,63 | 107,03 | 2,22% | - |
| 27.01.2026 | 104,70 | 105,53 | 103,38 | 104,70 | 0,62% | - |
| 26.01.2026 | 104,63 | 105,43 | 103,43 | 104,05 | -0,05% | - |
| 23.01.2026 | 104,90 | 106,10 | 103,98 | 104,10 | -0,14% | 1.056,00 |
| 22.01.2026 | 104,68 | 106,98 | 104,25 | 104,25 | 0,17% | 2.400,00 |
| 21.01.2026 | 100,57 | 104,20 | 99,49 | 104,08 | 4,18% | - |
| 20.01.2026 | 100,51 | 101,38 | 98,62 | 99,90 | -0,99% | 116,00 |
| 19.01.2026 | 100,21 | 101,68 | 100,02 | 100,90 | -0,76% | 4.584,00 |
| 16.01.2026 | 100,26 | 102,83 | 99,83 | 101,68 | 1,63% | - |
| 15.01.2026 | 103,10 | 104,55 | 99,51 | 100,05 | -2,49% | - |
| 14.01.2026 | 103,23 | 104,90 | 102,50 | 102,60 | 0,02% | - |
| 13.01.2026 | 105,58 | 110,90 | 102,40 | 102,58 | 0,74% | 3.150,00 |
| 12.01.2026 | 98,05 | 102,08 | 97,30 | 101,83 | 2,55% | - |
| 09.01.2026 | 97,91 | 101,40 | 97,76 | 99,29 | 1,54% | - |
| 08.01.2026 | 99,19 | 100,14 | 97,22 | 97,78 | -1,98% | - |
| 07.01.2026 | 99,32 | 102,20 | 98,79 | 99,76 | 0,24% | - |
| 06.01.2026 | 98,04 | 100,20 | 96,27 | 99,52 | 2,05% | - |
| 05.01.2026 | 97,80 | 100,73 | 96,13 | 97,52 | 0,48% | - |
| 02.01.2026 | 94,11 | 97,17 | 94,06 | 97,05 | 0,38% | - |
| 30.12.2025 | 95,49 | 97,09 | 95,47 | 96,68 | 0,58% | - |
| 29.12.2025 | 95,85 | 96,30 | 93,41 | 96,12 | -0,90% | - |
| 23.12.2025 | 95,13 | 97,40 | 93,72 | 96,99 | 2,66% | - |
| 22.12.2025 | 95,02 | 96,36 | 93,28 | 94,48 | 0,00% | 10,00 |
| 19.12.2025 | 94,37 | 95,13 | 94,10 | 94,48 | -0,61% | - |
| 18.12.2025 | 93,14 | 95,69 | 93,04 | 95,06 | 4,16% | - |
| 17.12.2025 | 94,94 | 96,78 | 91,20 | 91,26 | -4,47% | - |
| 16.12.2025 | 95,80 | 97,84 | 94,67 | 95,53 | -2,19% | - |
| 15.12.2025 | 96,79 | 98,07 | 95,60 | 97,67 | -0,14% | - |
| 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% | - |