95,270€
7,53%
Echtzeit-Aktienkurs Ormat Technologies Inc.
Bid:
Ask:
Aktienkurse zur Ormat Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 93,54 | 95,23 | 92,16 | 94,97 | 7,19% | - |
| 18.03.2026 | 88,60 | 88,60 | 88,60 | 88,60 | -1,49% | - |
| 17.03.2026 | 95,06 | 95,06 | 89,94 | 89,94 | -7,28% | 86,00 |
| 16.03.2026 | 97,00 | 97,00 | 97,00 | 97,00 | 1,87% | 6,00 |
| 13.03.2026 | 95,22 | 95,22 | 95,22 | 95,22 | 0,72% | - |
| 12.03.2026 | 92,56 | 94,54 | 92,56 | 94,54 | -0,25% | 315,00 |
| 11.03.2026 | 95,38 | 95,44 | 94,78 | 94,78 | 1,04% | 193,00 |
| 10.03.2026 | 93,80 | 93,80 | 93,80 | 93,80 | 2,69% | - |
| 09.03.2026 | 91,34 | 91,34 | 91,34 | 91,34 | -2,50% | - |
| 06.03.2026 | 92,30 | 93,82 | 92,30 | 93,68 | 1,98% | 200,00 |
| 05.03.2026 | 91,86 | 91,86 | 91,86 | 91,86 | -0,88% | - |
| 04.03.2026 | 90,26 | 93,00 | 90,26 | 92,68 | 2,41% | 458,00 |
| 03.03.2026 | 90,50 | 90,50 | 90,50 | 90,50 | -1,54% | - |
| 02.03.2026 | 85,84 | 92,44 | 85,84 | 91,92 | 7,18% | 1.770,00 |
| 27.02.2026 | 89,14 | 89,14 | 85,76 | 85,76 | -5,76% | 29,00 |
| 26.02.2026 | 95,82 | 99,84 | 91,00 | 91,00 | -7,43% | 124,00 |
| 25.02.2026 | 97,42 | 98,30 | 97,42 | 98,30 | 0,43% | 110,00 |
| 24.02.2026 | 97,44 | 98,62 | 97,44 | 97,88 | -0,29% | 120,00 |
| 23.02.2026 | 96,40 | 98,16 | 96,40 | 98,16 | -3,05% | 5,00 |
| 20.02.2026 | 101,35 | 101,75 | 101,25 | 101,25 | -0,88% | 150,00 |
| 19.02.2026 | 102,15 | 102,15 | 102,15 | 102,15 | -1,97% | - |
| 18.02.2026 | 104,40 | 105,35 | 104,20 | 104,20 | 4,39% | 154,00 |
| 17.02.2026 | 98,44 | 99,82 | 98,44 | 99,82 | -0,73% | 48,00 |
| 16.02.2026 | 99,42 | 100,55 | 99,42 | 100,55 | 0,87% | 25,00 |
| 13.02.2026 | 100,60 | 100,60 | 99,68 | 99,68 | -4,89% | 160,00 |
| 12.02.2026 | 103,45 | 104,80 | 103,45 | 104,80 | 0,05% | 75,00 |
| 11.02.2026 | 103,65 | 105,05 | 103,65 | 104,75 | 2,55% | 306,00 |
| 10.02.2026 | 102,15 | 102,15 | 102,15 | 102,15 | -2,48% | - |
| 09.02.2026 | 104,75 | 104,75 | 104,75 | 104,75 | 2,80% | 1,00 |
| 06.02.2026 | 101,90 | 101,90 | 101,90 | 101,90 | -5,87% | - |
| 05.02.2026 | 106,90 | 108,45 | 106,90 | 108,25 | -1,05% | 202,00 |
| 04.02.2026 | 109,40 | 109,40 | 109,40 | 109,40 | -0,36% | - |
| 03.02.2026 | 106,15 | 109,80 | 106,15 | 109,80 | 6,09% | 350,00 |
| 02.02.2026 | 103,50 | 103,50 | 103,50 | 103,50 | -2,54% | - |
| 30.01.2026 | 105,85 | 106,20 | 105,85 | 106,20 | -0,14% | 110,00 |
| 29.01.2026 | 106,35 | 106,35 | 106,35 | 106,35 | 1,24% | - |
| 28.01.2026 | 105,05 | 105,05 | 105,05 | 105,05 | 0,48% | - |
| 27.01.2026 | 103,75 | 104,55 | 103,75 | 104,55 | 1,01% | 50,00 |
| 26.01.2026 | 103,50 | 103,50 | 103,50 | 103,50 | -2,82% | - |
| 23.01.2026 | 104,15 | 106,50 | 104,15 | 106,50 | 0,47% | 300,00 |
| 22.01.2026 | 103,80 | 106,00 | 103,80 | 106,00 | 6,17% | 67,00 |
| 21.01.2026 | 99,84 | 99,84 | 99,84 | 99,84 | 0,12% | - |
| 20.01.2026 | 99,72 | 99,72 | 99,72 | 99,72 | -0,26% | 14,00 |
| 19.01.2026 | 99,98 | 99,98 | 99,98 | 99,98 | 0,60% | - |
| 16.01.2026 | 99,38 | 99,38 | 99,38 | 99,38 | -4,26% | - |
| 15.01.2026 | 102,30 | 103,95 | 102,30 | 103,80 | 0,92% | 98,00 |
| 14.01.2026 | 102,55 | 104,00 | 102,55 | 102,85 | -5,16% | 120,00 |
| 13.01.2026 | 104,80 | 108,45 | 104,80 | 108,45 | 9,63% | 204,00 |
| 12.01.2026 | 97,76 | 98,92 | 97,76 | 98,92 | 1,75% | 57,00 |
| 09.01.2026 | 97,22 | 97,22 | 97,22 | 97,22 | -1,50% | - |
| 08.01.2026 | 98,70 | 98,70 | 98,70 | 98,70 | -0,08% | - |
| 07.01.2026 | 98,78 | 98,78 | 98,78 | 98,78 | 1,27% | - |
| 06.01.2026 | 97,12 | 97,54 | 97,12 | 97,54 | -0,95% | 100,00 |
| 05.01.2026 | 96,68 | 98,52 | 96,68 | 98,48 | 5,03% | 214,00 |
| 02.01.2026 | 93,76 | 93,76 | 93,76 | 93,76 | -1,26% | - |
| 30.12.2025 | 94,96 | 94,96 | 94,96 | 94,96 | -1,29% | - |
| 29.12.2025 | 95,34 | 96,20 | 94,96 | 96,20 | 0,52% | 313,00 |
| 23.12.2025 | 94,52 | 95,70 | 94,52 | 95,70 | 0,99% | 95,00 |
| 22.12.2025 | 94,76 | 94,76 | 94,76 | 94,76 | 1,41% | 21,00 |
| 19.12.2025 | 93,44 | 93,44 | 93,44 | 93,44 | 1,41% | - |
| 18.12.2025 | 92,14 | 92,14 | 92,14 | 92,14 | -2,23% | - |
| 17.12.2025 | 94,24 | 94,24 | 94,24 | 94,24 | -1,36% | - |
| 16.12.2025 | 95,54 | 95,54 | 95,54 | 95,54 | -1,08% | - |
| 15.12.2025 | 98,26 | 98,26 | 96,58 | 96,58 | -0,72% | 55,00 |
| 12.12.2025 | 97,28 | 97,28 | 97,28 | 97,28 | 1,93% | - |
| 11.12.2025 | 95,44 | 95,44 | 95,44 | 95,44 | 0,63% | - |
| 10.12.2025 | 94,84 | 94,84 | 94,84 | 94,84 | 0,79% | - |
| 09.12.2025 | 94,10 | 94,10 | 94,10 | 94,10 | -1,92% | - |
| 08.12.2025 | 95,94 | 95,94 | 95,94 | 95,94 | 0,23% | - |
| 05.12.2025 | 95,72 | 95,72 | 95,72 | 95,72 | 0,80% | - |
| 04.12.2025 | 94,96 | 94,96 | 94,96 | 94,96 | -0,57% | - |
| 03.12.2025 | 94,42 | 95,66 | 94,42 | 95,50 | -1,14% | 241,00 |
| 02.12.2025 | 95,06 | 96,62 | 95,06 | 96,60 | 0,25% | 889,00 |
| 01.12.2025 | 96,36 | 96,36 | 96,36 | 96,36 | -0,27% | - |
| 28.11.2025 | 96,62 | 96,62 | 96,62 | 96,62 | 0,17% | - |
| 27.11.2025 | 96,46 | 96,46 | 96,46 | 96,46 | -1,31% | - |
| 26.11.2025 | 97,34 | 97,74 | 97,34 | 97,74 | 1,81% | 30,00 |
| 25.11.2025 | 96,00 | 96,00 | 96,00 | 96,00 | 2,21% | - |
| 24.11.2025 | 93,92 | 93,92 | 93,92 | 93,92 | 0,66% | - |
| 21.11.2025 | 91,92 | 93,30 | 91,92 | 93,30 | -2,57% | 7,00 |
| 20.11.2025 | 94,98 | 95,76 | 94,98 | 95,76 | 3,97% | 87,00 |
| 19.11.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -0,58% | - |
| 18.11.2025 | 91,82 | 92,64 | 91,82 | 92,64 | -0,41% | 100,00 |
| 17.11.2025 | 93,02 | 93,02 | 93,02 | 93,02 | 1,11% | - |
| 14.11.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -3,87% | - |
| 13.11.2025 | 95,70 | 95,70 | 95,70 | 95,70 | -0,33% | - |
| 12.11.2025 | 96,80 | 97,00 | 96,02 | 96,02 | -2,40% | 225,00 |
| 11.11.2025 | 98,42 | 98,42 | 98,24 | 98,38 | 0,16% | 106,00 |
| 10.11.2025 | 98,22 | 98,22 | 98,22 | 98,22 | -0,83% | - |
| 07.11.2025 | 99,04 | 99,04 | 99,04 | 99,04 | -0,80% | - |
| 06.11.2025 | 98,08 | 100,50 | 98,08 | 99,84 | -0,16% | 200,00 |
| 05.11.2025 | 95,22 | 100,00 | 95,22 | 100,00 | 4,28% | 457,00 |
| 04.11.2025 | 95,02 | 95,90 | 95,02 | 95,90 | 4,65% | 40,00 |
| 03.11.2025 | 91,64 | 91,64 | 91,64 | 91,64 | 0,73% | - |
| 31.10.2025 | 90,98 | 90,98 | 90,98 | 90,98 | -1,60% | - |
| 30.10.2025 | 92,46 | 92,46 | 92,46 | 92,46 | 1,20% | - |
| 29.10.2025 | 91,38 | 91,38 | 91,34 | 91,36 | 0,29% | 88,00 |
| 28.10.2025 | 91,10 | 91,10 | 91,10 | 91,10 | -0,81% | - |
| 27.10.2025 | 91,84 | 91,84 | 91,84 | 91,84 | 0,68% | - |
| 24.10.2025 | 89,86 | 91,22 | 89,86 | 91,22 | 1,45% | 45,00 |