Ormat Technologies, Inc. ORA
NYSE · Vereinigte Staaten · Versorger
$89,66-1,83 (-2,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $89,72 | -1,93 % | $88,76 | $90,25 | $87,07 | 554,34K |
| 2026-09-30 | $91,49 | +0,24 % | $91,50 | $91,92 | $90,06 | 724,60K |
| 2026-09-29 | $91,27 | +1,01 % | $90,12 | $91,91 | $89,31 | 489,00K |
| 2026-09-28 | $90,36 | -3,49 % | $92,89 | $93,48 | $90,12 | 831,50K |
| 2026-09-25 | $93,63 | +1,18 % | $93,04 | $93,97 | $92,55 | 508,90K |
| 2026-09-24 | $92,54 | -3,43 % | $93,70 | $93,70 | $91,25 | 1,02M |
| 2026-09-23 | $95,83 | -1,49 % | $97,61 | $98,00 | $95,43 | 445,90K |
| 2026-09-22 | $97,28 | +0,79 % | $96,25 | $97,63 | $95,75 | 515,10K |
| 2026-09-21 | $96,52 | -0,84 % | $98,75 | $98,77 | $96,34 | 578,60K |
| 2026-09-18 | $97,34 | -0,03 % | $97,37 | $98,39 | $96,31 | 2,01M |
| 2026-09-17 | $97,37 | +5,96 % | $94,99 | $98,16 | $94,96 | 1,16M |
| 2026-09-16 | $91,89 | +0,76 % | $92,26 | $92,60 | $90,62 | 1,44M |
| 2026-09-15 | $91,20 | -0,96 % | $92,55 | $92,55 | $91,11 | 1,42M |
| 2026-09-14 | $92,08 | -2,96 % | $92,67 | $94,33 | $91,75 | 1,05M |
| 2026-09-11 | $94,89 | -1,82 % | $96,66 | $97,25 | $92,67 | 946,50K |
| 2026-09-10 | $96,65 | -2,19 % | $98,14 | $99,16 | $96,41 | 2,04M |
| 2026-09-09 | $98,81 | -8,48 % | $108,48 | $108,50 | $96,17 | 2,12M |
| 2026-09-08 | $107,97 | +2,39 % | $106,75 | $109,88 | $106,75 | 865,00K |
| 2026-09-04 | $105,45 | +1,21 % | $105,10 | $106,00 | $103,78 | 557,30K |
| 2026-09-03 | $104,19 | -0,48 % | $105,09 | $105,34 | $103,86 | 595,70K |
| 2026-09-02 | $104,69 | -2,42 % | $106,90 | $107,62 | $104,30 | 675,90K |
| 2026-09-01 | $107,29 | +5,19 % | $104,40 | $107,63 | $102,53 | 1,02M |
| 2026-08-31 | $102,00 | -1,01 % | $102,92 | $103,38 | $101,47 | 519,20K |
| 2026-08-28 | $103,04 | -1,80 % | $104,93 | $104,95 | $102,34 | 413,00K |
| 2026-08-27 | $104,93 | +1,42 % | $103,61 | $105,56 | $103,42 | 444,70K |
| 2026-08-26 | $103,46 | -2,62 % | $106,83 | $107,39 | $103,01 | 589,20K |
| 2026-08-25 | $106,24 | +0,80 % | $106,33 | $107,00 | $105,32 | 499,60K |
| 2026-08-24 | $105,40 | -2,75 % | $107,50 | $107,61 | $104,13 | 846,10K |
| 2026-08-21 | $108,38 | +0,07 % | $108,94 | $110,69 | $107,92 | 600,30K |
| 2026-08-20 | $108,30 | -1,83 % | $109,86 | $111,69 | $108,15 | 631,90K |
| 2026-08-19 | $110,32 | +0,58 % | $110,69 | $111,20 | $108,73 | 620,90K |
| 2026-08-18 | $109,68 | -3,71 % | $112,94 | $113,50 | $109,57 | 695,50K |
| 2026-08-17 | $113,91 | -0,74 % | $114,43 | $115,18 | $113,30 | 474,90K |
| 2026-08-14 | $114,76 | +1,09 % | $113,69 | $115,69 | $113,57 | 373,60K |
| 2026-08-13 | $113,52 | +0,11 % | $113,00 | $114,52 | $112,08 | 591,10K |
| 2026-08-12 | $113,40 | -0,93 % | $115,63 | $117,01 | $112,61 | 1,13M |
| 2026-08-11 | $114,46 | +2,47 % | $113,25 | $115,69 | $112,22 | 987,20K |
| 2026-08-10 | $111,70 | +3,34 % | $107,33 | $111,86 | $106,43 | 1,07M |
| 2026-08-07 | $108,09 | +0,66 % | $107,84 | $110,23 | $107,00 | 703,60K |
| 2026-08-06 | $107,38 | +9,55 % | $107,79 | $110,20 | $103,72 | 1,67M |
| 2026-08-05 | $98,02 | -2,06 % | $99,39 | $99,48 | $97,91 | 1,10M |
| 2026-08-04 | $100,08 | +2,10 % | $100,02 | $100,43 | $98,07 | 799,70K |
| 2026-08-03 | $98,02 | +0,45 % | $95,76 | $98,19 | $95,08 | 872,80K |
| 2026-07-31 | $97,58 | +0,90 % | $98,18 | $98,18 | $96,47 | 700,20K |
| 2026-07-30 | $96,71 | +2,52 % | $96,21 | $98,22 | $96,21 | 978,90K |
| 2026-07-29 | $94,33 | -4,20 % | $98,13 | $98,13 | $93,09 | 1,43M |
| 2026-07-28 | $98,47 | -3,57 % | $100,40 | $100,90 | $96,83 | 1,06M |
| 2026-07-27 | $102,12 | +2,74 % | $100,03 | $102,61 | $99,69 | 965,30K |
| 2026-07-24 | $99,40 | -4,28 % | $104,04 | $104,51 | $98,77 | 897,20K |
| 2026-07-23 | $103,84 | +0,10 % | $102,61 | $104,00 | $101,89 | 937,20K |
| 2026-07-22 | $103,74 | -1,29 % | $104,56 | $105,51 | $103,46 | 504,20K |
| 2026-07-21 | $105,10 | +1,49 % | $104,46 | $105,21 | $102,61 | 687,30K |
| 2026-07-20 | $103,56 | -1,09 % | $105,46 | $106,14 | $103,54 | 524,80K |
| 2026-07-17 | $104,70 | -0,13 % | $103,83 | $105,16 | $102,39 | 672,00K |
| 2026-07-16 | $104,84 | -4,43 % | $109,70 | $110,53 | $104,36 | 1,03M |
| 2026-07-15 | $109,70 | +2,18 % | $108,96 | $111,03 | $108,49 | 736,30K |
| 2026-07-14 | $107,36 | +0,51 % | $108,88 | $109,81 | $107,27 | 747,50K |
| 2026-07-13 | $106,81 | -2,70 % | $109,07 | $109,75 | $106,80 | 828,20K |
| 2026-07-10 | $109,77 | -0,54 % | $110,60 | $112,02 | $109,23 | 725,50K |
| 2026-07-09 | $110,37 | -0,69 % | $112,05 | $112,58 | $110,33 | 646,30K |
| 2026-07-08 | $111,14 | +0,97 % | $109,85 | $111,53 | $109,85 | 762,30K |
| 2026-07-07 | $110,07 | -2,82 % | $112,68 | $113,43 | $108,58 | 721,00K |
| 2026-07-06 | $113,26 | +0,62 % | $112,00 | $113,70 | $111,29 | 706,80K |
| 2026-07-02 | $112,56 | +1,46 % | $111,08 | $114,99 | $110,83 | 1,01M |
| 2026-07-01 | $110,94 | +1,87 % | $106,63 | $111,84 | $106,20 | 1,38M |
| 2026-06-30 | $108,90 | -1,42 % | $110,58 | $110,86 | $108,48 | 1,14M |
| 2026-06-29 | $110,47 | -4,87 % | $115,92 | $116,20 | $108,01 | 1,27M |
| 2026-06-26 | $116,12 | -3,26 % | $118,48 | $120,09 | $115,97 | 1,74M |
| 2026-06-25 | $120,03 | -3,34 % | $125,42 | $125,42 | $119,79 | 702,50K |
| 2026-06-24 | $124,18 | +0,71 % | $123,86 | $125,16 | $123,17 | 623,80K |
| 2026-06-23 | $123,30 | -4,82 % | $126,11 | $127,34 | $123,00 | 959,00K |
| 2026-06-22 | $129,55 | +1,46 % | $129,60 | $131,04 | $127,85 | 800,10K |
| 2026-06-18 | $127,68 | +1,24 % | $127,60 | $131,25 | $126,40 | 1,46M |
| 2026-06-17 | $126,12 | -5,85 % | $126,63 | $129,90 | $124,97 | 1,19M |
| 2026-06-16 | $133,96 | -3,42 % | $138,30 | $138,77 | $132,17 | 881,20K |
| 2026-06-15 | $138,71 | +0,40 % | $138,99 | $138,99 | $136,65 | 586,50K |
| 2026-06-12 | $138,16 | +1,28 % | $138,11 | $139,22 | $134,30 | 436,00K |
| 2026-06-11 | $136,41 | -0,20 % | $138,47 | $138,98 | $136,00 | 833,80K |
| 2026-06-10 | $136,69 | -1,08 % | $137,67 | $139,05 | $136,50 | 881,10K |
| 2026-06-09 | $138,18 | +1,25 % | $135,99 | $139,62 | $134,38 | 1,26M |
| 2026-06-08 | $136,47 | -2,52 % | $142,12 | $143,69 | $136,04 | 858,70K |
| 2026-06-05 | $140,00 | -1,72 % | $141,83 | $142,32 | $138,40 | 726,40K |
| 2026-06-04 | $142,45 | -1,83 % | $142,63 | $144,35 | $139,45 | 872,30K |
| 2026-06-03 | $145,10 | +0,43 % | $144,78 | $146,39 | $143,95 | 1,09M |
| 2026-06-02 | $144,48 | +5,76 % | $137,00 | $144,72 | $136,43 | 900,00K |
| 2026-06-01 | $136,61 | -0,45 % | $136,53 | $137,98 | $135,55 | 582,70K |
| 2026-05-29 | $137,23 | -0,33 % | $137,70 | $139,36 | $136,20 | 793,90K |
| 2026-05-28 | $137,68 | -1,44 % | $138,10 | $139,07 | $136,69 | 545,40K |
| 2026-05-27 | $139,69 | +0,44 % | $138,35 | $141,62 | $137,00 | 948,20K |
| 2026-05-26 | $139,08 | +4,21 % | $138,00 | $139,85 | $136,04 | 748,40K |