100,318$
4,23%
Echtzeit-Aktienkurs Ormat Technologies
Bid:
Ask:
Aktienkurse zur Ormat Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 95,30 | 99,73 | 95,23 | 99,73 | 3,61% | - |
| 30.09.2025 | 96,49 | 96,92 | 95,40 | 96,25 | 0,72% | 519.143,00 |
| 29.09.2025 | 94,91 | 95,79 | 94,33 | 95,56 | 0,73% | 488.012,00 |
| 26.09.2025 | 93,50 | 94,98 | 93,28 | 94,87 | 1,24% | 404.408,00 |
| 25.09.2025 | 92,85 | 93,82 | 92,43 | 93,71 | 0,94% | 463.913,00 |
| 24.09.2025 | 93,82 | 94,24 | 92,76 | 92,84 | -1,00% | 334.168,00 |
| 23.09.2025 | 91,99 | 93,84 | 91,99 | 93,78 | 1,20% | 407.179,00 |
| 22.09.2025 | 92,40 | 92,97 | 91,64 | 92,67 | 0,19% | 497.212,00 |
| 19.09.2025 | 93,79 | 93,98 | 92,24 | 92,49 | -1,61% | 1.097.554,00 |
| 18.09.2025 | 92,76 | 94,74 | 92,43 | 94,00 | 1,58% | 503.244,00 |
| 17.09.2025 | 92,37 | 94,01 | 92,09 | 92,54 | 1,64% | 828.987,00 |
| 16.09.2025 | 91,64 | 92,24 | 90,97 | 91,05 | -0,76% | 359.089,00 |
| 15.09.2025 | 91,34 | 92,30 | 90,77 | 91,75 | 0,33% | 380.451,00 |
| 12.09.2025 | 91,56 | 91,98 | 90,99 | 91,45 | -0,51% | 250.513,00 |
| 11.09.2025 | 90,88 | 92,53 | 90,80 | 91,92 | 0,96% | 394.898,00 |
| 10.09.2025 | 90,57 | 91,57 | 90,31 | 91,05 | 0,88% | 423.885,00 |
| 09.09.2025 | 90,42 | 90,58 | 89,70 | 90,26 | -0,40% | 379.105,00 |
| 08.09.2025 | 91,72 | 91,72 | 90,25 | 90,62 | -0,53% | 402.640,00 |
| 05.09.2025 | 92,31 | 92,61 | 90,04 | 91,10 | -0,65% | 369.907,00 |
| 04.09.2025 | 90,56 | 91,72 | 90,46 | 91,70 | 0,58% | 395.782,00 |
| 03.09.2025 | 90,92 | 91,41 | 90,29 | 91,17 | 0,22% | 482.731,00 |
| 02.09.2025 | 89,95 | 90,97 | 89,08 | 90,97 | -1,00% | 608.683,00 |
| 29.08.2025 | 92,94 | 93,47 | 91,76 | 91,89 | -1,16% | 737.659,00 |
| 28.08.2025 | 92,76 | 93,20 | 92,17 | 92,97 | 0,71% | 440.045,00 |
| 27.08.2025 | 91,57 | 92,41 | 91,38 | 92,31 | 0,80% | 562.036,00 |
| 26.08.2025 | 92,10 | 92,45 | 90,24 | 91,58 | -1,15% | 796.143,00 |
| 25.08.2025 | 94,86 | 94,86 | 92,30 | 92,65 | -2,32% | 541.548,00 |
| 22.08.2025 | 93,37 | 95,37 | 93,04 | 94,85 | 2,43% | 584.708,00 |
| 21.08.2025 | 91,68 | 92,83 | 91,52 | 92,60 | 0,35% | 329.949,00 |
| 20.08.2025 | 92,74 | 93,26 | 91,70 | 92,28 | -0,55% | 572.974,00 |
| 19.08.2025 | 91,83 | 92,91 | 91,09 | 92,79 | 0,84% | 795.089,00 |
| 18.08.2025 | 90,24 | 92,07 | 90,03 | 92,02 | 2,53% | 942.653,00 |
| 15.08.2025 | 88,13 | 90,11 | 87,33 | 89,75 | 1,57% | 604.995,00 |
| 14.08.2025 | 89,63 | 89,63 | 88,23 | 88,36 | -1,26% | 507.414,00 |
| 13.08.2025 | 89,71 | 89,87 | 88,92 | 89,49 | 0,70% | 493.041,00 |
| 12.08.2025 | 88,14 | 88,88 | 87,43 | 88,87 | 1,51% | 453.734,00 |
| 11.08.2025 | 87,10 | 87,69 | 86,25 | 87,55 | 1,00% | 475.745,00 |
| 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 |