85,790€
6,15%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 85,61 | 85,80 | 85,55 | 85,79 | 6,15% | - |
| 01.10.2025 | 80,82 | 80,82 | 80,82 | 80,82 | -1,05% | - |
| 30.09.2025 | 80,78 | 81,74 | 80,78 | 81,68 | 1,34% | 127,00 |
| 29.09.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 1,13% | - |
| 26.09.2025 | 79,70 | 79,70 | 79,70 | 79,70 | 1,32% | - |
| 25.09.2025 | 78,66 | 78,66 | 78,66 | 78,66 | -0,51% | - |
| 24.09.2025 | 79,06 | 79,06 | 79,06 | 79,06 | 1,41% | - |
| 23.09.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -0,18% | - |
| 22.09.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -1,51% | - |
| 19.09.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 1,17% | - |
| 18.09.2025 | 78,38 | 78,38 | 78,38 | 78,38 | 2,06% | - |
| 17.09.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,80% | - |
| 16.09.2025 | 77,44 | 77,44 | 77,42 | 77,42 | -0,18% | 30,00 |
| 15.09.2025 | 77,56 | 77,56 | 77,56 | 77,56 | -0,33% | - |
| 12.09.2025 | 77,82 | 77,82 | 77,82 | 77,82 | 0,31% | - |
| 11.09.2025 | 77,58 | 77,58 | 77,58 | 77,58 | -0,49% | - |
| 10.09.2025 | 77,96 | 77,96 | 77,96 | 77,96 | 1,96% | 5,00 |
| 09.09.2025 | 76,46 | 76,46 | 76,46 | 76,46 | -1,11% | - |
| 08.09.2025 | 77,32 | 77,32 | 77,32 | 77,32 | -1,25% | 200,00 |
| 05.09.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,72% | - |
| 04.09.2025 | 77,74 | 77,74 | 77,74 | 77,74 | 0,10% | - |
| 03.09.2025 | 77,66 | 77,66 | 77,66 | 77,66 | -0,21% | - |
| 02.09.2025 | 77,82 | 77,82 | 77,82 | 77,82 | 0,18% | - |
| 01.09.2025 | 77,68 | 77,68 | 77,68 | 77,68 | -1,62% | - |
| 29.08.2025 | 78,96 | 78,96 | 78,96 | 78,96 | 0,59% | - |
| 28.08.2025 | 78,50 | 78,50 | 78,50 | 78,50 | 0,23% | - |
| 27.08.2025 | 78,32 | 78,32 | 78,32 | 78,32 | -0,94% | - |
| 26.08.2025 | 79,06 | 79,06 | 79,06 | 79,06 | -1,74% | - |
| 25.08.2025 | 80,46 | 80,46 | 80,46 | 80,46 | 1,36% | - |
| 22.08.2025 | 79,38 | 79,38 | 79,38 | 79,38 | 0,79% | - |
| 21.08.2025 | 78,76 | 78,76 | 78,76 | 78,76 | -0,18% | - |
| 20.08.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 0,84% | - |
| 19.08.2025 | 78,24 | 78,24 | 78,24 | 78,24 | 1,09% | - |
| 18.08.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 2,52% | 60,00 |
| 15.08.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -0,42% | - |
| 14.08.2025 | 75,82 | 75,82 | 75,82 | 75,82 | 0,40% | - |
| 13.08.2025 | 75,52 | 75,52 | 75,52 | 75,52 | 0,72% | - |
| 12.08.2025 | 74,98 | 74,98 | 74,98 | 74,98 | 1,43% | - |
| 11.08.2025 | 73,92 | 73,92 | 73,92 | 73,92 | -0,94% | - |
| 08.08.2025 | 74,62 | 74,62 | 74,62 | 74,62 | 2,22% | - |
| 07.08.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,75% | - |
| 06.08.2025 | 73,32 | 73,32 | 72,46 | 72,46 | -3,00% | 520,00 |
| 05.08.2025 | 76,16 | 76,16 | 74,70 | 74,70 | -2,33% | 200,00 |
| 04.08.2025 | 76,48 | 76,48 | 76,48 | 76,48 | -1,44% | - |
| 01.08.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -0,41% | - |
| 31.07.2025 | 78,30 | 78,30 | 77,92 | 77,92 | 2,04% | 120,00 |
| 30.07.2025 | 76,36 | 76,36 | 76,36 | 76,36 | 0,55% | - |
| 29.07.2025 | 75,94 | 76,90 | 75,94 | 75,94 | -0,05% | 121,00 |
| 28.07.2025 | 75,98 | 75,98 | 75,98 | 75,98 | 0,69% | - |
| 25.07.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -1,10% | - |
| 24.07.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -0,68% | - |
| 23.07.2025 | 76,82 | 76,82 | 76,82 | 76,82 | 0,92% | - |
| 22.07.2025 | 76,12 | 76,12 | 76,12 | 76,12 | -2,44% | - |
| 21.07.2025 | 76,76 | 78,02 | 76,76 | 78,02 | 3,28% | 50,00 |
| 18.07.2025 | 75,62 | 75,62 | 75,54 | 75,54 | 0,77% | 25,00 |
| 17.07.2025 | 74,96 | 74,96 | 74,96 | 74,96 | 1,13% | - |
| 16.07.2025 | 74,12 | 74,12 | 74,12 | 74,12 | -0,67% | - |
| 15.07.2025 | 74,62 | 74,62 | 74,62 | 74,62 | 0,00% | - |
| 14.07.2025 | 74,62 | 74,62 | 74,62 | 74,62 | -0,90% | - |
| 11.07.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,13% | - |
| 10.07.2025 | 74,48 | 75,20 | 74,48 | 75,20 | 2,59% | 10,00 |
| 09.07.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -0,62% | - |
| 08.07.2025 | 73,76 | 73,76 | 73,76 | 73,76 | -1,81% | - |
| 07.07.2025 | 74,04 | 75,12 | 74,04 | 75,12 | 1,32% | 150,00 |
| 04.07.2025 | 74,14 | 74,14 | 74,14 | 74,14 | 4,04% | - |
| 03.07.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -0,39% | - |
| 02.07.2025 | 71,54 | 71,54 | 71,54 | 71,54 | 1,48% | - |
| 01.07.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -1,26% | - |
| 30.06.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -1,65% | - |
| 27.06.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 0,00% | - |
| 26.06.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -1,63% | - |
| 25.06.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -0,67% | - |
| 24.06.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 2,26% | - |
| 23.06.2025 | 72,66 | 72,66 | 72,66 | 72,66 | -1,01% | - |
| 20.06.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -1,69% | - |
| 19.06.2025 | 73,58 | 74,66 | 73,58 | 74,66 | 7,89% | 700,00 |
| 18.06.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,73% | - |
| 17.06.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,73% | - |
| 16.06.2025 | 67,92 | 68,20 | 67,92 | 68,20 | 0,95% | 15,00 |
| 13.06.2025 | 67,56 | 67,56 | 67,56 | 67,56 | -1,54% | - |
| 12.06.2025 | 68,62 | 68,62 | 68,62 | 68,62 | 0,00% | - |
| 11.06.2025 | 68,62 | 68,62 | 68,62 | 68,62 | 1,21% | - |
| 10.06.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,76% | - |
| 09.06.2025 | 68,54 | 68,54 | 68,32 | 68,32 | 4,69% | 255,00 |
| 06.06.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 1,15% | 45,00 |
| 05.06.2025 | 64,52 | 64,52 | 64,52 | 64,52 | -1,77% | - |
| 04.06.2025 | 65,68 | 65,68 | 65,68 | 65,68 | 1,05% | - |
| 03.06.2025 | 64,02 | 65,00 | 64,02 | 65,00 | 0,37% | 40,00 |
| 02.06.2025 | 64,76 | 64,76 | 64,76 | 64,76 | 0,56% | - |
| 30.05.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,16% | - |
| 29.05.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 1,26% | - |
| 28.05.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 1,57% | - |
| 27.05.2025 | 62,52 | 62,52 | 62,52 | 62,52 | 0,16% | - |
| 26.05.2025 | 62,42 | 62,42 | 62,42 | 62,42 | 0,42% | - |
| 23.05.2025 | 62,18 | 62,18 | 62,16 | 62,16 | -2,51% | - |
| 22.05.2025 | 63,76 | 63,76 | 63,76 | 63,76 | -1,21% | - |
| 21.05.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -2,63% | - |
| 20.05.2025 | 66,28 | 66,28 | 66,28 | 66,28 | -0,21% | - |
| 19.05.2025 | 66,42 | 66,42 | 66,42 | 66,42 | -0,06% | - |
| 16.05.2025 | 66,46 | 66,46 | 66,46 | 66,46 | 2,75% | - |