89,725€
-0,61%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 89,80 | 89,85 | 89,75 | 89,83 | -0,50% | - |
| 27.08.2026 | 89,18 | 90,60 | 88,80 | 90,28 | 1,75% | - |
| 26.08.2026 | 90,98 | 92,28 | 88,43 | 88,73 | -2,79% | - |
| 25.08.2026 | 90,80 | 91,63 | 90,18 | 91,28 | 0,94% | - |
| 24.08.2026 | 92,18 | 93,73 | 89,43 | 90,43 | -2,64% | - |
| 21.08.2026 | 92,83 | 94,73 | 92,58 | 92,88 | -0,11% | - |
| 20.08.2026 | 94,80 | 95,63 | 92,73 | 92,98 | -1,61% | - |
| 19.08.2026 | 94,13 | 95,33 | 93,33 | 94,50 | -0,26% | - |
| 18.08.2026 | 97,55 | 98,30 | 94,73 | 94,75 | -3,68% | 915,00 |
| 17.08.2026 | 99,48 | 99,60 | 97,50 | 98,38 | -1,01% | - |
| 14.08.2026 | 98,35 | 99,85 | 97,68 | 99,38 | 0,79% | - |
| 13.08.2026 | 98,53 | 99,25 | 97,03 | 98,60 | 0,33% | - |
| 12.08.2026 | 99,50 | 101,10 | 97,78 | 98,28 | -0,93% | 315,00 |
| 11.08.2026 | 96,93 | 100,30 | 96,58 | 99,20 | 2,51% | - |
| 10.08.2026 | 93,88 | 96,93 | 92,10 | 96,78 | 3,48% | - |
| 07.08.2026 | 93,28 | 95,18 | 91,93 | 93,53 | 0,51% | - |
| 06.08.2026 | 88,43 | 95,53 | 88,15 | 93,05 | 9,57% | - |
| 05.08.2026 | 86,93 | 86,98 | 84,58 | 84,93 | -2,16% | - |
| 04.08.2026 | 85,83 | 87,05 | 84,10 | 86,80 | 1,85% | - |
| 03.08.2026 | 85,35 | 85,68 | 82,63 | 85,23 | 0,74% | 2.061,00 |
| 31.07.2026 | 85,13 | 85,80 | 84,03 | 84,60 | 0,80% | 592,00 |
| 30.07.2026 | 82,75 | 85,33 | 82,33 | 83,93 | 2,13% | - |
| 29.07.2026 | 85,88 | 87,05 | 81,83 | 82,18 | -4,95% | 198,00 |
| 28.07.2026 | 88,88 | 89,45 | 85,00 | 86,45 | -3,92% | - |
| 27.07.2026 | 88,45 | 90,78 | 87,65 | 89,98 | 3,48% | - |
| 24.07.2026 | 90,98 | 92,85 | 86,90 | 86,95 | -4,69% | - |
| 23.07.2026 | 89,85 | 91,40 | 89,58 | 91,23 | 0,30% | - |
| 22.07.2026 | 91,68 | 92,88 | 90,65 | 90,95 | -1,01% | - |
| 21.07.2026 | 91,73 | 92,68 | 90,10 | 91,88 | 0,93% | - |
| 20.07.2026 | 91,65 | 93,15 | 90,98 | 91,03 | -0,71% | - |
| 17.07.2026 | 90,63 | 91,98 | 89,50 | 91,68 | 0,05% | - |
| 16.07.2026 | 95,60 | 97,40 | 91,28 | 91,63 | -4,26% | - |
| 15.07.2026 | 94,65 | 97,13 | 94,35 | 95,70 | 1,75% | - |
| 14.07.2026 | 94,20 | 95,85 | 93,75 | 94,05 | 0,00% | - |
| 13.07.2026 | 95,30 | 96,83 | 93,88 | 94,05 | -2,94% | - |
| 10.07.2026 | 96,20 | 97,95 | 95,83 | 96,90 | 0,34% | - |
| 09.07.2026 | 97,78 | 98,25 | 95,68 | 96,58 | -0,67% | - |
| 08.07.2026 | 96,25 | 97,75 | 93,65 | 97,23 | 0,65% | - |
| 07.07.2026 | 98,18 | 99,40 | 95,10 | 96,60 | -2,47% | - |
| 06.07.2026 | 99,35 | 99,63 | 97,33 | 99,05 | -0,38% | 2.100,00 |
| 03.07.2026 | 99,28 | 99,60 | 99,05 | 99,43 | 1,53% | - |
| 02.07.2026 | 97,38 | 100,35 | 96,45 | 97,93 | 0,36% | - |
| 01.07.2026 | 95,23 | 98,25 | 93,43 | 97,58 | 2,33% | 725,00 |
| 30.06.2026 | 97,43 | 98,18 | 95,00 | 95,35 | -1,32% | 798,00 |
| 29.06.2026 | 103,20 | 103,40 | 94,83 | 96,63 | -5,45% | - |
| 26.06.2026 | 104,65 | 106,35 | 101,85 | 102,20 | -3,17% | 1.100,00 |
| 25.06.2026 | 111,40 | 111,90 | 105,35 | 105,55 | -3,52% | - |
| 24.06.2026 | 109,05 | 110,50 | 108,55 | 109,40 | 0,88% | - |
| 23.06.2026 | 111,40 | 111,75 | 108,25 | 108,45 | -4,37% | - |
| 22.06.2026 | 109,80 | 114,35 | 109,80 | 113,40 | 4,61% | - |
| 19.06.2026 | 110,95 | 111,30 | 108,40 | 108,40 | -2,69% | - |
| 18.06.2026 | 110,75 | 114,30 | 110,30 | 111,40 | 1,50% | - |
| 17.06.2026 | 116,15 | 117,00 | 107,95 | 109,75 | -4,94% | - |
| 16.06.2026 | 119,50 | 120,70 | 113,95 | 115,45 | -3,67% | - |
| 15.06.2026 | 121,25 | 121,60 | 117,80 | 119,85 | 0,38% | - |
| 12.06.2026 | 117,80 | 119,90 | 117,10 | 119,40 | 0,89% | - |
| 11.06.2026 | 119,25 | 122,15 | 117,95 | 118,35 | -0,29% | - |
| 10.06.2026 | 119,00 | 120,60 | 117,85 | 118,70 | -0,17% | 1.500,00 |
| 09.06.2026 | 119,00 | 120,35 | 116,45 | 118,90 | -1,08% | - |
| 08.06.2026 | 121,50 | 124,50 | 120,20 | 120,20 | -1,07% | - |
| 05.06.2026 | 121,65 | 125,10 | 120,15 | 121,50 | -0,90% | 45,00 |
| 04.06.2026 | 124,30 | 125,80 | 119,95 | 122,60 | -1,88% | 535,00 |
| 03.06.2026 | 124,30 | 127,30 | 123,90 | 124,95 | 0,81% | 215,00 |
| 02.06.2026 | 117,05 | 124,40 | 116,75 | 123,95 | 5,49% | - |
| 01.06.2026 | 118,50 | 119,85 | 116,60 | 117,50 | -0,13% | 434,00 |
| 29.05.2026 | 118,30 | 119,15 | 116,75 | 117,65 | -0,59% | - |
| 28.05.2026 | 119,95 | 120,40 | 117,40 | 118,35 | -1,38% | - |
| 27.05.2026 | 119,55 | 121,90 | 117,95 | 120,00 | 0,38% | 2.310,00 |
| 26.05.2026 | 115,70 | 120,25 | 115,70 | 119,55 | 2,84% | - |
| 25.05.2026 | 116,25 | 116,40 | 116,00 | 116,25 | 1,09% | - |
| 22.05.2026 | 115,65 | 116,55 | 114,50 | 115,00 | -0,13% | - |
| 21.05.2026 | 113,35 | 116,60 | 112,35 | 115,15 | 1,63% | - |
| 20.05.2026 | 112,75 | 117,55 | 112,40 | 113,30 | 0,71% | 7.200,00 |
| 19.05.2026 | 110,40 | 113,70 | 110,20 | 112,50 | 1,31% | - |
| 18.05.2026 | 112,40 | 113,65 | 110,00 | 111,05 | -2,59% | 3.700,00 |
| 15.05.2026 | 115,05 | 115,60 | 111,70 | 114,00 | -1,64% | 4.383,00 |
| 14.05.2026 | 115,65 | 122,20 | 113,20 | 115,90 | 1,00% | 3.050,00 |
| 13.05.2026 | 108,05 | 115,55 | 108,05 | 114,75 | 6,60% | 840,00 |
| 12.05.2026 | 104,65 | 108,70 | 104,35 | 107,65 | 2,52% | 1.550,00 |
| 11.05.2026 | 103,75 | 106,45 | 102,50 | 105,00 | 1,65% | - |
| 08.05.2026 | 104,85 | 105,80 | 101,60 | 103,30 | -1,10% | - |
| 07.05.2026 | 102,00 | 110,55 | 101,65 | 104,45 | 6,09% | 326,00 |
| 06.05.2026 | 99,13 | 101,20 | 97,75 | 98,45 | -0,15% | 1.403,00 |
| 05.05.2026 | 98,50 | 99,60 | 97,60 | 98,60 | 0,48% | - |
| 04.05.2026 | 96,93 | 98,18 | 96,20 | 98,13 | 0,18% | - |
| 30.04.2026 | 94,25 | 98,40 | 94,13 | 97,95 | 3,62% | - |
| 29.04.2026 | 97,03 | 97,13 | 94,05 | 94,53 | -2,10% | - |
| 28.04.2026 | 97,10 | 97,83 | 96,20 | 96,55 | -0,82% | 520,00 |
| 27.04.2026 | 96,75 | 97,75 | 96,10 | 97,35 | 0,62% | 500,00 |
| 24.04.2026 | 97,55 | 97,70 | 96,00 | 96,75 | -0,26% | 3.510,00 |
| 23.04.2026 | 91,08 | 97,38 | 91,08 | 97,00 | 6,19% | 2.772,00 |
| 22.04.2026 | 92,65 | 93,68 | 90,98 | 91,35 | -1,11% | 735,00 |
| 21.04.2026 | 95,28 | 95,60 | 92,15 | 92,38 | -2,79% | 240,00 |
| 20.04.2026 | 95,63 | 97,05 | 94,00 | 95,03 | -1,14% | - |
| 17.04.2026 | 95,43 | 96,38 | 93,78 | 96,13 | 0,52% | - |
| 16.04.2026 | 96,70 | 97,25 | 94,30 | 95,63 | -0,49% | - |
| 15.04.2026 | 97,20 | 98,63 | 95,88 | 96,10 | -1,23% | - |
| 14.04.2026 | 95,55 | 97,50 | 95,40 | 97,30 | 1,91% | - |
| 13.04.2026 | 97,80 | 100,05 | 93,88 | 95,48 | -2,77% | 2.650,00 |
| 10.04.2026 | 97,43 | 100,08 | 96,50 | 98,20 | 1,00% | - |