86,668$
-0,76%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 87,61 | 88,14 | 86,09 | 86,68 | -0,74% | 405.375,00 |
| 07.08.2025 | 85,01 | 87,41 | 84,67 | 87,33 | 2,50% | 711.219,00 |
| 06.08.2025 | 84,38 | 85,38 | 84,13 | 85,20 | -0,04% | 792.304,00 |
| 05.08.2025 | 85,60 | 86,35 | 84,61 | 85,23 | -3,56% | 843.944,00 |
| 04.08.2025 | 88,13 | 88,84 | 87,98 | 88,38 | -0,37% | 447.711,00 |
| 01.08.2025 | 89,41 | 89,76 | 87,95 | 88,71 | -0,78% | 442.446,00 |
| 31.07.2025 | 88,56 | 90,27 | 88,43 | 89,41 | -0,02% | 470.451,00 |
| 30.07.2025 | 89,03 | 90,67 | 88,84 | 89,43 | 1,45% | 584.839,00 |
| 29.07.2025 | 88,36 | 88,68 | 87,61 | 88,15 | -0,27% | 413.779,00 |
| 28.07.2025 | 89,27 | 89,35 | 88,39 | 88,39 | -1,22% | 347.167,00 |
| 25.07.2025 | 89,25 | 89,56 | 88,98 | 89,48 | 0,44% | 311.548,00 |
| 24.07.2025 | 88,97 | 89,96 | 88,90 | 89,09 | -1,46% | 445.982,00 |
| 23.07.2025 | 91,51 | 91,81 | 90,19 | 90,41 | 0,03% | 395.994,00 |
| 22.07.2025 | 89,79 | 90,54 | 89,62 | 90,38 | 0,87% | 425.202,00 |
| 21.07.2025 | 90,36 | 90,85 | 89,43 | 89,60 | -0,26% | 307.567,00 |
| 18.07.2025 | 88,81 | 90,07 | 88,66 | 89,83 | 1,71% | 560.718,00 |
| 17.07.2025 | 87,60 | 88,54 | 87,38 | 88,32 | 0,98% | 573.620,00 |
| 16.07.2025 | 86,59 | 87,47 | 85,98 | 87,46 | 0,81% | 500.093,00 |
| 15.07.2025 | 87,13 | 87,50 | 86,38 | 86,76 | -0,89% | 407.902,00 |
| 14.07.2025 | 87,19 | 87,82 | 86,68 | 87,54 | -0,35% | 533.576,00 |
| 11.07.2025 | 87,39 | 88,48 | 86,97 | 87,85 | -0,79% | 528.169,00 |
| 10.07.2025 | 87,02 | 88,60 | 86,77 | 88,55 | 0,47% | 428.251,00 |
| 09.07.2025 | 87,38 | 88,43 | 86,88 | 88,14 | 1,95% | 643.788,00 |
| 08.07.2025 | 85,85 | 86,80 | 85,55 | 86,45 | -0,68% | 533.119,00 |
| 07.07.2025 | 87,36 | 88,30 | 86,67 | 87,04 | -0,76% | 561.981,00 |
| 03.07.2025 | 85,72 | 87,85 | 85,48 | 87,71 | 3,63% | 468.406,00 |
| 02.07.2025 | 86,10 | 86,10 | 84,14 | 84,64 | -0,14% | 675.792,00 |
| 01.07.2025 | 84,94 | 85,86 | 83,63 | 84,76 | 1,19% | 598.374,00 |
| 30.06.2025 | 83,88 | 84,26 | 82,33 | 83,76 | -0,46% | 555.723,00 |
| 27.06.2025 | 85,19 | 85,87 | 83,71 | 84,15 | -1,46% | 1.168.380,00 |
| 26.06.2025 | 85,50 | 86,17 | 85,03 | 85,40 | 0,06% | 396.523,00 |
| 25.06.2025 | 86,27 | 86,27 | 84,95 | 85,35 | -1,09% | 516.564,00 |
| 24.06.2025 | 86,99 | 87,20 | 85,87 | 86,29 | -0,35% | 504.822,00 |
| 23.06.2025 | 85,04 | 86,72 | 84,75 | 86,59 | 2,88% | 881.665,00 |
| 20.06.2025 | 85,38 | 86,00 | 83,98 | 84,17 | -0,93% | 1.344.349,00 |
| 18.06.2025 | 81,36 | 85,44 | 80,82 | 84,96 | 6,04% | 1.108.610,00 |
| 17.06.2025 | 80,27 | 81,07 | 79,20 | 80,12 | 0,10% | 645.431,00 |
| 16.06.2025 | 79,94 | 80,84 | 79,69 | 80,04 | 1,39% | 365.004,00 |
| 13.06.2025 | 78,46 | 79,15 | 78,24 | 78,94 | -0,27% | 307.851,00 |
| 12.06.2025 | 78,34 | 79,67 | 78,28 | 79,15 | -0,69% | 321.727,00 |
| 11.06.2025 | 79,34 | 80,18 | 79,20 | 79,70 | 0,89% | 503.120,00 |
| 10.06.2025 | 78,06 | 79,40 | 77,88 | 79,00 | 1,50% | 493.081,00 |
| 09.06.2025 | 77,95 | 78,71 | 77,47 | 77,83 | 0,08% | 387.780,00 |
| 06.06.2025 | 77,00 | 78,77 | 76,97 | 77,77 | 3,53% | 578.320,00 |
| 05.06.2025 | 74,62 | 75,36 | 73,83 | 75,12 | 1,24% | 479.207,00 |
| 04.06.2025 | 75,74 | 75,74 | 74,06 | 74,20 | -1,29% | 258.543,00 |
| 03.06.2025 | 74,38 | 75,32 | 74,00 | 75,17 | 1,93% | 373.263,00 |
| 02.06.2025 | 74,22 | 74,29 | 73,26 | 73,75 | -0,78% | 324.119,00 |
| 30.05.2025 | 73,47 | 74,85 | 73,17 | 74,33 | 0,94% | 478.839,00 |
| 29.05.2025 | 73,96 | 73,97 | 73,05 | 73,64 | 1,53% | 404.851,00 |
| 28.05.2025 | 73,08 | 73,08 | 71,96 | 72,53 | 0,19% | 366.365,00 |
| 27.05.2025 | 72,48 | 72,55 | 71,63 | 72,39 | 1,20% | 325.924,00 |
| 23.05.2025 | 70,81 | 71,72 | 70,60 | 71,53 | 0,82% | 306.847,00 |
| 22.05.2025 | 71,74 | 71,80 | 70,42 | 70,95 | -2,49% | 342.848,00 |
| 21.05.2025 | 73,29 | 73,36 | 72,18 | 72,76 | -1,50% | 349.791,00 |
| 20.05.2025 | 75,18 | 75,22 | 73,64 | 73,87 | -1,83% | 276.750,00 |
| 19.05.2025 | 74,81 | 75,39 | 74,00 | 75,25 | 0,36% | 408.911,00 |
| 16.05.2025 | 74,96 | 75,47 | 74,41 | 74,98 | -0,24% | 433.739,00 |
| 15.05.2025 | 74,21 | 75,28 | 73,70 | 75,16 | 2,90% | 372.928,00 |
| 14.05.2025 | 73,78 | 73,93 | 71,96 | 73,04 | -0,46% | 519.713,00 |
| 13.05.2025 | 74,29 | 74,70 | 73,21 | 73,38 | -0,93% | 461.509,00 |
| 12.05.2025 | 76,17 | 76,46 | 73,04 | 74,07 | -1,02% | 477.772,00 |
| 09.05.2025 | 74,20 | 75,00 | 74,11 | 74,83 | 0,97% | 321.853,00 |
| 08.05.2025 | 76,22 | 76,77 | 72,60 | 74,11 | 2,49% | 574.430,00 |
| 07.05.2025 | 71,92 | 72,73 | 71,66 | 72,31 | 0,39% | 432.596,00 |
| 06.05.2025 | 71,03 | 72,51 | 71,03 | 72,03 | 1,21% | 368.232,00 |
| 05.05.2025 | 71,32 | 71,65 | 70,71 | 71,17 | -1,44% | 347.588,00 |
| 02.05.2025 | 72,13 | 72,78 | 71,85 | 72,21 | 0,56% | 289.684,00 |
| 01.05.2025 | 72,66 | 73,38 | 71,69 | 71,81 | -1,09% | 369.548,00 |
| 30.04.2025 | 73,28 | 73,29 | 71,85 | 72,60 | -1,31% | 935.776,00 |
| 29.04.2025 | 72,89 | 73,79 | 72,70 | 73,56 | 0,46% | 375.428,00 |
| 28.04.2025 | 73,13 | 73,38 | 72,60 | 73,22 | 0,08% | 238.521,00 |
| 25.04.2025 | 72,29 | 73,55 | 72,17 | 73,16 | 0,61% | 264.021,00 |
| 24.04.2025 | 72,39 | 73,52 | 72,06 | 72,72 | 1,51% | 396.411,00 |
| 23.04.2025 | 72,93 | 73,32 | 70,97 | 71,64 | -1,19% | 380.082,00 |
| 22.04.2025 | 71,72 | 72,61 | 71,57 | 72,50 | 2,44% | 542.890,00 |
| 21.04.2025 | 71,36 | 71,47 | 70,02 | 70,77 | -1,15% | 292.084,00 |
| 17.04.2025 | 70,18 | 72,01 | 70,18 | 71,59 | 1,76% | 514.025,00 |
| 16.04.2025 | 71,00 | 71,26 | 69,78 | 70,35 | -1,03% | 394.342,00 |
| 15.04.2025 | 70,85 | 71,57 | 70,49 | 71,08 | 0,84% | 398.816,00 |
| 14.04.2025 | 70,03 | 70,82 | 69,61 | 70,49 | 0,66% | 512.155,00 |
| 11.04.2025 | 68,89 | 70,14 | 67,24 | 70,03 | 2,19% | 542.275,00 |
| 10.04.2025 | 68,24 | 68,98 | 66,97 | 68,53 | -1,32% | 441.951,00 |
| 09.04.2025 | 66,33 | 70,05 | 64,39 | 69,45 | 4,59% | 798.638,00 |
| 08.04.2025 | 69,04 | 69,24 | 65,40 | 66,40 | -2,74% | 724.239,00 |
| 07.04.2025 | 67,37 | 71,39 | 67,10 | 68,27 | -0,10% | 909.480,00 |
| 04.04.2025 | 69,34 | 69,97 | 67,40 | 68,34 | -3,50% | 781.317,00 |
| 03.04.2025 | 71,26 | 72,67 | 70,76 | 70,82 | -0,66% | 612.832,00 |
| 02.04.2025 | 70,35 | 71,39 | 70,22 | 71,29 | 0,73% | 320.992,00 |
| 01.04.2025 | 70,72 | 71,15 | 69,80 | 70,77 | 0,00% | 385.669,00 |
| 31.03.2025 | 69,85 | 70,97 | 69,57 | 70,77 | 0,28% | 469.138,00 |
| 28.03.2025 | 70,32 | 70,82 | 70,07 | 70,57 | 0,66% | 316.683,00 |
| 27.03.2025 | 69,90 | 70,49 | 69,60 | 70,11 | 0,43% | 295.370,00 |
| 26.03.2025 | 70,79 | 71,35 | 68,69 | 69,81 | -1,98% | 650.761,00 |
| 25.03.2025 | 71,56 | 72,04 | 70,43 | 71,22 | 0,10% | 502.444,00 |
| 24.03.2025 | 71,12 | 72,12 | 70,53 | 71,15 | -0,68% | 549.220,00 |
| 21.03.2025 | 71,28 | 72,05 | 71,05 | 71,64 | -0,53% | 890.896,00 |
| 20.03.2025 | 71,37 | 72,25 | 71,22 | 72,02 | 0,36% | 388.605,00 |
| 19.03.2025 | 71,90 | 72,15 | 70,76 | 71,76 | -0,47% | 431.405,00 |
| 18.03.2025 | 72,14 | 72,64 | 71,87 | 72,10 | -0,83% | 384.822,00 |