111,396$
0,23%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 110,81 | 111,96 | 110,80 | 111,52 | 0,34% | - |
| 08.07.2026 | 109,85 | 111,53 | 109,85 | 111,14 | 0,97% | 762.339,00 |
| 07.07.2026 | 112,68 | 113,43 | 108,58 | 110,07 | -2,82% | 720.954,00 |
| 06.07.2026 | 112,00 | 113,70 | 111,29 | 113,26 | 0,62% | 706.754,00 |
| 02.07.2026 | 111,08 | 114,99 | 110,83 | 112,56 | 1,46% | 1.009.077,00 |
| 01.07.2026 | 106,63 | 111,84 | 106,20 | 110,94 | 1,87% | 1.380.956,00 |
| 30.06.2026 | 110,58 | 110,86 | 108,48 | 108,90 | -1,42% | 1.142.286,00 |
| 29.06.2026 | 115,92 | 116,20 | 108,01 | 110,47 | -4,87% | 1.265.340,00 |
| 26.06.2026 | 118,48 | 120,09 | 115,97 | 116,12 | -3,26% | 1.740.809,00 |
| 25.06.2026 | 125,42 | 125,42 | 119,79 | 120,03 | -3,34% | 702.485,00 |
| 24.06.2026 | 123,86 | 125,16 | 123,17 | 124,18 | 0,71% | 623.915,00 |
| 23.06.2026 | 126,11 | 127,34 | 123,00 | 123,30 | -4,82% | 959.040,00 |
| 22.06.2026 | 129,60 | 131,04 | 127,85 | 129,55 | 3,38% | 800.486,00 |
| 19.06.2026 | 125,32 | 125,57 | 125,29 | 125,32 | -1,85% | - |
| 18.06.2026 | 127,60 | 131,25 | 126,40 | 127,68 | 1,24% | 1.457.493,00 |
| 17.06.2026 | 126,63 | 129,90 | 124,97 | 126,12 | -5,85% | 1.189.270,00 |
| 16.06.2026 | 138,30 | 138,77 | 132,17 | 133,96 | -3,42% | 881.171,00 |
| 15.06.2026 | 138,99 | 138,99 | 136,65 | 138,71 | 0,40% | 586.509,00 |
| 12.06.2026 | 138,11 | 139,22 | 134,30 | 138,16 | 1,28% | 436.023,00 |
| 11.06.2026 | 138,47 | 138,98 | 136,00 | 136,41 | -0,20% | 833.806,00 |
| 10.06.2026 | 137,67 | 139,05 | 136,50 | 136,69 | -1,08% | 881.107,00 |
| 09.06.2026 | 135,99 | 139,62 | 134,38 | 138,18 | 1,25% | 1.259.427,00 |
| 08.06.2026 | 142,12 | 143,69 | 136,04 | 136,47 | -2,52% | 858.860,00 |
| 05.06.2026 | 141,23 | 142,32 | 138,40 | 140,00 | -1,72% | 726.389,00 |
| 04.06.2026 | 142,63 | 144,35 | 139,45 | 142,45 | -1,83% | 872.296,00 |
| 03.06.2026 | 144,78 | 146,39 | 143,95 | 145,10 | 0,43% | 1.094.016,00 |
| 02.06.2026 | 137,00 | 144,72 | 136,43 | 144,48 | 5,76% | 900.199,00 |
| 01.06.2026 | 136,53 | 137,98 | 135,55 | 136,61 | -0,45% | 582.729,00 |
| 29.05.2026 | 137,70 | 139,36 | 136,20 | 137,23 | -0,33% | 793.880,00 |
| 28.05.2026 | 138,10 | 139,07 | 136,69 | 137,68 | -1,44% | 545.477,00 |
| 27.05.2026 | 138,35 | 141,62 | 137,00 | 139,69 | 0,44% | 948.357,00 |
| 26.05.2026 | 138,00 | 139,85 | 136,04 | 139,08 | 4,21% | 748.513,00 |
| 22.05.2026 | 134,35 | 135,34 | 132,68 | 133,46 | -0,31% | 625.535,00 |
| 21.05.2026 | 131,86 | 135,46 | 131,77 | 133,88 | 1,59% | 543.789,00 |
| 20.05.2026 | 131,00 | 133,28 | 130,23 | 131,78 | 0,84% | 630.296,00 |
| 19.05.2026 | 128,42 | 132,00 | 127,80 | 130,68 | 1,11% | 724.690,00 |
| 18.05.2026 | 130,96 | 131,72 | 128,00 | 129,24 | -1,73% | 990.078,00 |
| 15.05.2026 | 132,15 | 133,48 | 129,81 | 131,52 | -2,90% | 1.551.321,00 |
| 14.05.2026 | 137,28 | 138,52 | 132,23 | 135,45 | 1,54% | 2.066.542,00 |
| 13.05.2026 | 132,32 | 135,33 | 130,00 | 133,39 | 5,70% | 2.722.493,00 |
| 12.05.2026 | 123,96 | 126,86 | 122,83 | 126,20 | 2,08% | 1.236.376,00 |
| 11.05.2026 | 122,44 | 125,37 | 122,01 | 123,63 | 1,61% | 1.232.545,00 |
| 08.05.2026 | 122,65 | 123,02 | 119,43 | 121,67 | -0,69% | 861.637,00 |
| 07.05.2026 | 122,94 | 127,23 | 119,28 | 122,52 | 6,67% | 2.390.793,00 |
| 06.05.2026 | 116,73 | 117,27 | 114,73 | 114,86 | -0,42% | 1.273.643,00 |
| 05.05.2026 | 115,60 | 115,73 | 114,22 | 115,34 | 0,56% | 683.562,00 |
| 04.05.2026 | 113,17 | 114,88 | 112,67 | 114,70 | 1,06% | 417.219,00 |
| 01.05.2026 | 114,47 | 114,65 | 113,04 | 113,50 | -1,22% | 408.832,00 |
| 30.04.2026 | 111,37 | 115,53 | 111,10 | 114,90 | 4,15% | 635.913,00 |
| 29.04.2026 | 113,01 | 113,12 | 109,63 | 110,32 | -2,41% | 542.671,00 |
| 28.04.2026 | 113,66 | 114,60 | 112,00 | 113,05 | -0,89% | 649.665,00 |
| 27.04.2026 | 113,93 | 114,59 | 113,30 | 114,07 | 0,63% | 463.967,00 |
| 24.04.2026 | 114,26 | 114,26 | 112,44 | 113,36 | -0,21% | 391.317,00 |
| 23.04.2026 | 110,88 | 113,75 | 110,21 | 113,60 | 6,17% | 1.590.213,00 |
| 22.04.2026 | 109,05 | 110,14 | 106,43 | 107,00 | -1,06% | 779.009,00 |
| 21.04.2026 | 111,79 | 113,21 | 108,01 | 108,15 | -3,18% | 813.297,00 |
| 20.04.2026 | 112,01 | 114,24 | 111,61 | 111,70 | -1,19% | 709.845,00 |
| 17.04.2026 | 112,45 | 113,51 | 110,53 | 113,04 | 0,46% | 2.588.569,00 |
| 16.04.2026 | 113,44 | 113,74 | 111,00 | 112,52 | -1,13% | 704.447,00 |
| 15.04.2026 | 114,83 | 115,70 | 113,13 | 113,81 | -0,81% | 698.403,00 |
| 14.04.2026 | 113,79 | 114,91 | 112,60 | 114,74 | 2,19% | 832.637,00 |
| 13.04.2026 | 115,00 | 115,23 | 109,99 | 112,28 | -2,55% | 959.795,00 |
| 10.04.2026 | 116,18 | 117,33 | 114,55 | 115,22 | 1,23% | 478.633,00 |
| 09.04.2026 | 114,25 | 115,03 | 113,52 | 113,82 | 0,30% | 476.712,00 |
| 08.04.2026 | 115,72 | 116,01 | 113,40 | 113,48 | 1,10% | 927.475,00 |
| 07.04.2026 | 110,00 | 112,59 | 110,00 | 112,24 | 1,51% | 423.295,00 |
| 06.04.2026 | 112,72 | 113,05 | 110,54 | 110,57 | -2,01% | 390.518,00 |
| 02.04.2026 | 112,33 | 113,80 | 111,39 | 112,84 | -0,70% | 502.041,00 |
| 01.04.2026 | 112,71 | 114,20 | 112,05 | 113,64 | 1,54% | 629.350,00 |
| 31.03.2026 | 110,15 | 112,19 | 109,29 | 111,92 | 2,27% | 694.223,00 |
| 30.03.2026 | 112,76 | 112,99 | 109,30 | 109,44 | -2,29% | 723.731,00 |
| 27.03.2026 | 109,89 | 112,61 | 109,74 | 112,00 | 0,99% | 649.932,00 |
| 26.03.2026 | 110,39 | 112,92 | 110,31 | 110,90 | 0,18% | 807.317,00 |
| 25.03.2026 | 110,42 | 111,10 | 109,45 | 110,70 | 0,78% | 717.684,00 |
| 24.03.2026 | 107,50 | 111,43 | 107,50 | 109,84 | 0,64% | 795.316,00 |
| 23.03.2026 | 107,25 | 110,76 | 107,25 | 109,14 | 2,56% | 1.607.248,00 |
| 20.03.2026 | 110,20 | 110,94 | 105,30 | 106,42 | -3,71% | 2.268.208,00 |
| 19.03.2026 | 105,80 | 110,64 | 105,80 | 110,52 | 2,81% | 1.402.603,00 |
| 18.03.2026 | 106,25 | 109,28 | 104,99 | 107,50 | -0,46% | 4.845.309,00 |
| 17.03.2026 | 110,41 | 110,46 | 107,92 | 108,00 | -1,54% | 603.699,00 |
| 16.03.2026 | 112,67 | 113,31 | 109,46 | 109,69 | -0,63% | 660.520,00 |
| 13.03.2026 | 111,11 | 112,00 | 109,23 | 110,38 | 0,29% | 349.710,00 |
| 12.03.2026 | 108,60 | 111,76 | 107,96 | 110,06 | 1,54% | 592.221,00 |
| 11.03.2026 | 109,94 | 110,23 | 107,51 | 108,39 | -2,21% | 638.320,00 |
| 10.03.2026 | 110,00 | 111,79 | 109,81 | 110,84 | 0,90% | 682.507,00 |
| 09.03.2026 | 107,84 | 109,92 | 106,22 | 109,85 | 0,87% | 691.392,00 |
| 06.03.2026 | 108,10 | 109,65 | 106,74 | 108,90 | 1,01% | 893.211,00 |
| 05.03.2026 | 108,43 | 108,43 | 105,96 | 107,81 | 0,03% | 509.700,00 |
| 04.03.2026 | 107,44 | 108,51 | 105,80 | 107,78 | 1,62% | 706.818,00 |
| 03.03.2026 | 105,16 | 106,96 | 103,03 | 106,06 | -1,02% | 726.221,00 |
| 02.03.2026 | 104,59 | 108,03 | 104,59 | 107,15 | 3,33% | 1.023.443,00 |
| 27.02.2026 | 105,58 | 106,02 | 100,84 | 103,70 | -2,60% | 1.154.366,00 |
| 26.02.2026 | 115,40 | 117,00 | 105,51 | 106,47 | -9,05% | 1.626.250,00 |
| 25.02.2026 | 116,20 | 117,45 | 114,82 | 117,06 | 1,04% | 682.290,00 |
| 24.02.2026 | 115,07 | 116,50 | 113,91 | 115,85 | 0,57% | 487.958,00 |
| 23.02.2026 | 116,34 | 117,40 | 113,83 | 115,19 | -0,63% | 572.774,00 |
| 20.02.2026 | 119,33 | 119,59 | 115,01 | 115,92 | -3,44% | 870.343,00 |
| 19.02.2026 | 119,57 | 120,60 | 117,93 | 120,05 | -0,82% | 924.710,00 |
| 18.02.2026 | 123,07 | 124,24 | 120,32 | 121,04 | -2,56% | 723.351,00 |
| 17.02.2026 | 127,69 | 127,79 | 122,55 | 124,22 | 5,10% | 1.426.111,00 |