115,840$
-3,51%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 119,33 | 119,59 | 115,01 | 115,92 | -3,44% | 870.343,00 |
| 19.02.2026 | 119,20 | 120,60 | 117,93 | 120,05 | -0,82% | 846.341,00 |
| 18.02.2026 | 123,17 | 124,24 | 120,32 | 121,04 | -2,56% | 723.220,00 |
| 17.02.2026 | 127,69 | 127,79 | 122,55 | 124,22 | 5,10% | 1.423.286,00 |
| 13.02.2026 | 116,26 | 119,43 | 114,91 | 118,19 | -1,84% | 742.679,00 |
| 12.02.2026 | 123,25 | 123,51 | 120,20 | 120,40 | -2,22% | 519.738,00 |
| 11.02.2026 | 126,02 | 126,02 | 120,45 | 123,13 | -0,72% | 549.689,00 |
| 10.02.2026 | 122,80 | 124,74 | 122,10 | 124,02 | 1,18% | 490.621,00 |
| 09.02.2026 | 121,97 | 123,93 | 121,51 | 122,57 | -0,47% | 620.185,00 |
| 06.02.2026 | 122,86 | 124,50 | 122,42 | 123,15 | 1,56% | 684.415,00 |
| 05.02.2026 | 126,42 | 127,64 | 119,14 | 121,26 | -4,37% | 1.145.730,00 |
| 04.02.2026 | 132,41 | 132,58 | 123,55 | 126,80 | -2,24% | 841.583,00 |
| 03.02.2026 | 128,25 | 130,12 | 127,64 | 129,71 | 3,13% | 610.587,00 |
| 02.02.2026 | 125,30 | 126,27 | 124,71 | 125,77 | 0,66% | 568.063,00 |
| 30.01.2026 | 126,98 | 128,13 | 124,17 | 124,94 | -2,41% | 455.738,00 |
| 29.01.2026 | 128,19 | 128,97 | 126,03 | 128,02 | 0,04% | 687.191,00 |
| 28.01.2026 | 125,85 | 128,53 | 125,02 | 127,97 | 1,40% | 512.696,00 |
| 27.01.2026 | 123,98 | 126,36 | 123,49 | 126,20 | 2,11% | 459.676,00 |
| 26.01.2026 | 123,76 | 124,27 | 122,98 | 123,59 | 0,14% | 383.836,00 |
| 23.01.2026 | 123,11 | 124,09 | 122,57 | 123,42 | 0,34% | 452.761,00 |
| 22.01.2026 | 125,02 | 125,35 | 122,45 | 123,00 | 0,82% | 606.797,00 |
| 21.01.2026 | 118,41 | 122,11 | 118,27 | 122,00 | 3,69% | 632.654,00 |
| 20.01.2026 | 117,39 | 117,85 | 115,64 | 117,66 | -0,25% | 535.399,00 |
| 16.01.2026 | 116,80 | 119,35 | 115,35 | 117,95 | 1,76% | 1.170.440,00 |
| 15.01.2026 | 119,77 | 120,11 | 115,42 | 115,91 | -3,18% | 873.308,00 |
| 14.01.2026 | 120,27 | 120,91 | 119,33 | 119,72 | -0,61% | 544.027,00 |
| 13.01.2026 | 124,11 | 124,11 | 119,20 | 120,45 | 1,18% | 717.179,00 |
| 12.01.2026 | 117,53 | 119,51 | 115,80 | 119,05 | 3,21% | 540.720,00 |
| 09.01.2026 | 115,97 | 118,51 | 114,81 | 115,35 | 1,17% | 572.927,00 |
| 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% | 497.799,00 |
| 06.01.2026 | 115,11 | 117,25 | 113,86 | 116,50 | 1,55% | 571.188,00 |
| 05.01.2026 | 116,78 | 116,95 | 112,52 | 114,72 | 0,87% | 579.505,00 |
| 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 | 113,24 | 113,48 | 111,53 | 111,68 | -0,83% | 380.045,00 |
| 29.12.2025 | 112,10 | 113,35 | 111,79 | 112,62 | -0,28% | 465.891,00 |
| 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 | 113,03 | 114,85 | 112,80 | 113,34 | 1,08% | 463.825,00 |
| 22.12.2025 | 110,83 | 113,00 | 110,26 | 112,13 | 1,21% | 399.796,00 |
| 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% | 595.730,00 |
| 17.12.2025 | 111,33 | 111,40 | 107,09 | 108,84 | -2,07% | 708.252,00 |
| 16.12.2025 | 113,14 | 114,44 | 110,86 | 111,14 | -2,06% | 814.408,00 |
| 15.12.2025 | 114,72 | 114,72 | 112,34 | 113,48 | 0,11% | 525.385,00 |
| 12.12.2025 | 114,71 | 115,25 | 112,43 | 113,35 | -1,43% | 643.935,00 |
| 11.12.2025 | 113,47 | 116,66 | 112,91 | 115,00 | 1,67% | 844.719,00 |
| 10.12.2025 | 111,41 | 113,85 | 111,14 | 113,11 | 1,77% | 592.200,00 |
| 09.12.2025 | 110,72 | 113,50 | 110,22 | 111,14 | 0,69% | 824.326,00 |
| 08.12.2025 | 112,98 | 113,05 | 109,80 | 110,38 | -2,01% | 370.388,00 |
| 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% | 619.608,00 |
| 03.12.2025 | 110,77 | 111,65 | 109,67 | 111,46 | 0,79% | 395.223,00 |
| 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% | 500.673,00 |
| 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 | 111,65 | 113,32 | 111,32 | 113,23 | 1,52% | 453.188,00 |
| 24.11.2025 | 108,86 | 111,74 | 108,86 | 111,54 | 2,75% | 709.054,00 |
| 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% | 486.320,00 |
| 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% | 453.209,00 |
| 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% | 550.927,00 |
| 12.11.2025 | 112,86 | 113,05 | 109,19 | 111,32 | -1,31% | 696.718,00 |
| 11.11.2025 | 113,35 | 113,59 | 111,73 | 112,80 | -1,46% | 466.348,00 |
| 10.11.2025 | 114,94 | 115,50 | 113,90 | 114,47 | 0,87% | 646.266,00 |
| 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% | 718.228,00 |
| 05.11.2025 | 110,57 | 115,72 | 110,28 | 113,87 | 4,80% | 1.124.799,00 |
| 04.11.2025 | 112,29 | 113,25 | 108,65 | 108,65 | 0,77% | 929.199,00 |
| 03.11.2025 | 106,88 | 107,98 | 105,68 | 107,82 | 1,36% | 648.877,00 |
| 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% | 753.154,00 |
| 29.10.2025 | 107,11 | 109,91 | 106,79 | 107,26 | 0,91% | 609.133,00 |
| 28.10.2025 | 106,17 | 107,25 | 105,61 | 106,29 | -0,31% | 384.861,00 |
| 27.10.2025 | 107,08 | 107,08 | 105,21 | 106,62 | 0,26% | 354.951,00 |
| 24.10.2025 | 105,74 | 106,50 | 104,99 | 106,34 | 1,59% | 300.893,00 |
| 23.10.2025 | 104,75 | 105,32 | 103,78 | 104,68 | 0,54% | 333.488,00 |
| 22.10.2025 | 106,65 | 106,65 | 102,29 | 104,12 | -1,27% | 668.081,00 |
| 21.10.2025 | 108,49 | 108,49 | 104,82 | 105,46 | -4,00% | 606.794,00 |
| 20.10.2025 | 109,35 | 110,03 | 109,01 | 109,85 | 1,07% | 499.637,00 |
| 17.10.2025 | 109,24 | 111,03 | 108,21 | 108,69 | -1,58% | 1.033.910,00 |
| 16.10.2025 | 109,88 | 111,08 | 109,08 | 110,44 | 1,13% | 745.363,00 |
| 15.10.2025 | 108,97 | 109,91 | 107,79 | 109,21 | 0,91% | 820.355,00 |
| 14.10.2025 | 106,35 | 109,10 | 105,31 | 108,23 | 0,88% | 510.654,00 |
| 13.10.2025 | 106,07 | 107,31 | 105,50 | 107,29 | 3,20% | 520.558,00 |
| 10.10.2025 | 106,78 | 107,61 | 103,76 | 103,96 | -2,51% | 724.227,00 |
| 09.10.2025 | 107,23 | 107,45 | 105,66 | 106,64 | -0,29% | 579.038,00 |
| 08.10.2025 | 105,41 | 107,59 | 105,17 | 106,95 | 2,03% | 612.266,00 |
| 07.10.2025 | 103,98 | 105,42 | 103,36 | 104,82 | 0,66% | 613.332,00 |
| 06.10.2025 | 102,21 | 104,34 | 101,83 | 104,13 | 2,77% | 702.455,00 |
| 03.10.2025 | 100,07 | 101,62 | 100,07 | 101,33 | 1,40% | 51.698,00 |
| 02.10.2025 | 99,91 | 101,08 | 98,79 | 99,93 | -0,39% | 452.810,00 |
| 01.10.2025 | 95,57 | 101,15 | 95,57 | 100,32 | 4,23% | 934.163,00 |
| 30.09.2025 | 96,49 | 96,92 | 95,40 | 96,25 | 0,72% | 518.907,00 |
| 29.09.2025 | 94,91 | 95,79 | 94,33 | 95,56 | 0,73% | 473.083,00 |