113,993$
-2,10%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 116,04 | 116,81 | 113,30 | 114,02 | -2,08% | 362.108,00 |
| 07.01.2026 | 118,85 | 119,00 | 115,47 | 116,44 | -0,05% | 497.895,00 |
| 06.01.2026 | 115,11 | 117,25 | 113,86 | 116,50 | 1,55% | 571.299,00 |
| 05.01.2026 | 116,78 | 116,95 | 112,52 | 114,72 | 0,87% | 583.436,00 |
| 02.01.2026 | 111,01 | 114,02 | 110,71 | 113,73 | 2,95% | 462.863,00 |
| 31.12.2025 | 111,55 | 111,72 | 110,13 | 110,47 | -1,08% | 348.623,00 |
| 30.12.2025 | 112,89 | 113,48 | 111,53 | 111,68 | -0,83% | 380.088,00 |
| 29.12.2025 | 112,10 | 113,35 | 111,79 | 112,62 | -0,28% | 475.323,00 |
| 26.12.2025 | 113,86 | 113,86 | 112,35 | 112,94 | -1,28% | 233.511,00 |
| 24.12.2025 | 115,11 | 115,39 | 113,26 | 114,41 | 0,94% | 291.009,00 |
| 23.12.2025 | 112,96 | 114,85 | 112,80 | 113,34 | 1,08% | 469.488,00 |
| 22.12.2025 | 110,83 | 113,00 | 110,26 | 112,13 | 1,21% | 400.990,00 |
| 19.12.2025 | 110,36 | 111,55 | 110,26 | 110,79 | 0,44% | 1.216.397,00 |
| 18.12.2025 | 111,59 | 112,19 | 110,25 | 110,31 | 1,35% | 619.610,00 |
| 17.12.2025 | 111,33 | 111,40 | 107,09 | 108,84 | -2,07% | 709.263,00 |
| 16.12.2025 | 113,14 | 114,44 | 110,86 | 111,14 | -2,06% | 814.715,00 |
| 15.12.2025 | 114,72 | 114,72 | 112,34 | 113,48 | 0,11% | 525.439,00 |
| 12.12.2025 | 114,71 | 115,25 | 112,43 | 113,35 | -1,43% | 643.935,00 |
| 11.12.2025 | 113,69 | 116,66 | 112,91 | 115,00 | 1,67% | 844.739,00 |
| 10.12.2025 | 111,41 | 113,85 | 111,14 | 113,11 | 1,77% | 593.358,00 |
| 09.12.2025 | 110,72 | 113,50 | 110,22 | 111,14 | 0,69% | 824.365,00 |
| 08.12.2025 | 112,98 | 113,05 | 109,80 | 110,38 | -2,01% | 370.410,00 |
| 05.12.2025 | 111,89 | 113,31 | 111,46 | 112,64 | 0,32% | 924.681,00 |
| 04.12.2025 | 111,21 | 113,80 | 110,91 | 112,28 | 0,74% | 619.633,00 |
| 03.12.2025 | 110,77 | 111,65 | 109,67 | 111,46 | 0,79% | 395.233,00 |
| 02.12.2025 | 113,01 | 113,22 | 110,49 | 110,59 | -0,50% | 400.742,00 |
| 01.12.2025 | 111,50 | 111,88 | 110,19 | 111,15 | -1,56% | 530.192,00 |
| 28.11.2025 | 112,71 | 113,07 | 111,90 | 112,91 | 0,22% | 233.049,00 |
| 26.11.2025 | 113,30 | 114,23 | 112,08 | 112,66 | -0,50% | 516.700,00 |
| 25.11.2025 | 111,75 | 113,32 | 111,32 | 113,23 | 1,52% | 453.188,00 |
| 24.11.2025 | 108,86 | 111,74 | 108,86 | 111,54 | 2,75% | 728.393,00 |
| 21.11.2025 | 107,03 | 109,06 | 106,46 | 108,55 | 1,86% | 625.841,00 |
| 20.11.2025 | 110,14 | 110,65 | 106,46 | 106,57 | -2,21% | 486.375,00 |
| 19.11.2025 | 107,62 | 109,51 | 107,52 | 108,98 | 1,34% | 521.642,00 |
| 18.11.2025 | 107,16 | 108,88 | 106,76 | 107,54 | -0,09% | 453.246,00 |
| 17.11.2025 | 108,28 | 109,49 | 107,05 | 107,64 | -0,87% | 348.843,00 |
| 14.11.2025 | 106,69 | 108,65 | 105,10 | 108,59 | 0,65% | 585.434,00 |
| 13.11.2025 | 111,38 | 111,38 | 107,76 | 107,89 | -3,08% | 576.819,00 |
| 12.11.2025 | 112,86 | 113,05 | 109,19 | 111,32 | -1,31% | 697.752,00 |
| 11.11.2025 | 113,35 | 113,59 | 111,73 | 112,80 | -1,46% | 466.734,00 |
| 10.11.2025 | 114,94 | 115,50 | 113,90 | 114,47 | 0,87% | 689.327,00 |
| 07.11.2025 | 113,30 | 114,38 | 112,00 | 113,48 | -1,11% | 730.612,00 |
| 06.11.2025 | 115,01 | 115,40 | 113,07 | 114,75 | 0,77% | 718.317,00 |
| 05.11.2025 | 110,57 | 115,72 | 110,28 | 113,87 | 4,80% | 1.125.086,00 |
| 04.11.2025 | 112,29 | 113,25 | 108,65 | 108,65 | 0,77% | 929.483,00 |
| 03.11.2025 | 106,88 | 107,98 | 105,68 | 107,82 | 1,36% | 665.766,00 |
| 31.10.2025 | 105,43 | 106,84 | 105,43 | 106,37 | 1,20% | 560.513,00 |
| 30.10.2025 | 106,45 | 107,80 | 104,86 | 105,11 | -2,00% | 755.125,00 |
| 29.10.2025 | 107,24 | 109,91 | 106,79 | 107,26 | 0,91% | 609.296,00 |
| 28.10.2025 | 106,61 | 107,25 | 105,61 | 106,29 | -0,31% | 385.040,00 |
| 27.10.2025 | 107,08 | 107,08 | 105,21 | 106,62 | 0,26% | 374.380,00 |
| 24.10.2025 | 105,74 | 106,50 | 104,99 | 106,34 | 1,75% | 300.893,00 |
| 23.10.2025 | 104,91 | 105,19 | 104,18 | 104,51 | 0,38% | 339.365,00 |
| 22.10.2025 | 106,06 | 106,65 | 102,29 | 104,12 | -1,27% | 671.345,00 |
| 21.10.2025 | 108,49 | 108,49 | 104,82 | 105,46 | -4,00% | 606.857,00 |
| 20.10.2025 | 109,35 | 110,03 | 109,01 | 109,85 | 0,80% | 499.637,00 |
| 17.10.2025 | 110,18 | 110,18 | 108,71 | 108,98 | -1,32% | - |
| 16.10.2025 | 109,88 | 111,08 | 109,08 | 110,44 | 1,13% | 745.363,00 |
| 15.10.2025 | 109,14 | 109,91 | 107,79 | 109,21 | 0,91% | 820.421,00 |
| 14.10.2025 | 106,51 | 109,10 | 105,31 | 108,23 | 0,88% | 515.628,00 |
| 13.10.2025 | 105,50 | 107,31 | 105,50 | 107,29 | 3,20% | 529.495,00 |
| 10.10.2025 | 106,78 | 107,61 | 103,76 | 103,96 | -2,51% | 724.227,00 |
| 09.10.2025 | 107,45 | 107,45 | 105,66 | 106,64 | -0,29% | 579.046,00 |
| 08.10.2025 | 105,80 | 107,59 | 105,17 | 106,95 | 2,03% | 630.933,00 |
| 07.10.2025 | 103,97 | 105,42 | 103,36 | 104,82 | 0,66% | 614.663,00 |
| 06.10.2025 | 101,83 | 104,34 | 101,83 | 104,13 | 2,79% | 703.715,00 |
| 03.10.2025 | 100,45 | 101,64 | 100,10 | 101,30 | 1,37% | 519.530,00 |
| 02.10.2025 | 99,27 | 101,08 | 98,79 | 99,93 | -0,39% | 453.231,00 |
| 01.10.2025 | 95,61 | 101,15 | 95,57 | 100,32 | 4,23% | 934.187,00 |
| 30.09.2025 | 96,50 | 96,92 | 95,40 | 96,25 | 0,72% | 519.143,00 |
| 29.09.2025 | 95,00 | 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 | 92,89 | 93,82 | 92,43 | 93,71 | 0,94% | 463.913,00 |
| 24.09.2025 | 93,51 | 94,24 | 92,76 | 92,84 | -1,00% | 334.168,00 |
| 23.09.2025 | 92,35 | 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 | 92,43 | 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 | 91,69 | 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% | 402.774,00 |
| 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 | 91,05 | 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 | 92,36 | 93,20 | 92,17 | 92,97 | 0,71% | 440.045,00 |
| 27.08.2025 | 91,38 | 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 | 92,85 | 93,26 | 91,70 | 92,28 | -0,55% | 572.974,00 |
| 19.08.2025 | 91,75 | 92,91 | 91,09 | 92,79 | 0,84% | 795.089,00 |
| 18.08.2025 | 90,22 | 92,07 | 90,03 | 92,02 | 2,53% | 942.653,00 |