Holen Sie sich die Stockscreener-App
89.75
1.57%
1.39
Handel nachbörslich:
89.75
Ormat Technologies Inc-Aktien (ORA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $90.11 | $87.33 | $2.78 | 604,957.0 | +1.57% |
| 2025-08-14 | $89.63 | $88.23 | $1.40 | 507,385.0 | -1.26% |
| 2025-08-13 | $89.87 | $88.92 | $0.9525 | 517,404.0 | +0.70% |
| 2025-08-12 | $88.88 | $87.42 | $1.45 | 472,942.0 | +1.51% |
| 2025-08-11 | $87.69 | $86.25 | $1.44 | 475,519.0 | +1.00% |
| 2025-08-08 | $88.14 | $86.08 | $2.06 | 405,373.0 | -0.74% |
| 2025-08-07 | $87.41 | $84.67 | $2.74 | 711,203.0 | +2.50% |
| 2025-08-06 | $85.38 | $84.13 | $1.25 | 792,150.0 | -0.04% |
| 2025-08-05 | $86.35 | $84.61 | $1.74 | 843,889.0 | -3.56% |
| 2025-08-04 | $88.84 | $87.98 | $0.86 | 447,706.0 | -0.37% |
| 2025-08-01 | $89.76 | $87.95 | $1.81 | 442,368.0 | -0.78% |
| 2025-07-31 | $90.27 | $88.43 | $1.84 | 470,438.0 | -0.02% |
| 2025-07-30 | $90.67 | $88.84 | $1.83 | 584,834.0 | +1.45% |
| 2025-07-29 | $88.68 | $87.61 | $1.07 | 413,779.0 | -0.27% |
| 2025-07-28 | $89.35 | $88.39 | $0.96 | 347,154.0 | -1.22% |
| 2025-07-25 | $89.56 | $88.98 | $0.58 | 311,511.0 | +0.44% |
| 2025-07-24 | $89.96 | $88.90 | $1.06 | 445,982.0 | -1.46% |
| 2025-07-23 | $90.64 | $90.19 | $0.455 | 193,254.0 | +0.03% |
| 2025-07-22 | $90.53 | $89.62 | $0.915 | 424,984.0 | +0.87% |
| 2025-07-21 | $90.85 | $89.43 | $1.42 | 307,557.0 | -0.26% |
| 2025-07-18 | $90.07 | $88.66 | $1.41 | 560,718.0 | +1.71% |
| 2025-07-17 | $88.53 | $87.38 | $1.16 | 573,242.0 | +0.98% |
| 2025-07-16 | $87.47 | $85.98 | $1.49 | 500,076.0 | +0.81% |
Ormat Technologies Inc-Aktien (ORA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ormat Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ORA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ormat Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ormat Technologies Inc-Aktien (ORA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $90.11 | $84.13 | $5.98 | 6,825,853.0 | +0.38% |
| 2025-07 | $90.85 | $83.63 | $7.22 | 10,492,595.0 | +6.75% |
| 2025-06 | $87.20 | $73.26 | $13.94 | 11,388,217.0 | +12.69% |
| 2025-05 | $76.77 | $70.42 | $6.35 | 8,212,077.0 | +2.38% |
| 2025-04 | $73.79 | $64.39 | $9.40 | 10,783,175.0 | +2.59% |
| 2025-03 | $73.33 | $66.60 | $6.73 | 10,131,899.0 | +1.33% |
| 2025-02 | $73.44 | $61.93 | $11.51 | 9,131,068.0 | +8.87% |
| 2025-01 | $70.38 | $61.58 | $8.80 | 10,996,505.0 | -5.27% |
Ormat Technologies Inc-Aktien (ORA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $82.32 | $66.35 | $15.97 | 16,332,572.0 | -16.15% |
| 2024-11 | $84.30 | $78.28 | $6.02 | 8,698,415.0 | +3.29% |
| 2024-10 | $82.39 | $74.55 | $7.84 | 8,088,704.0 | +2.70% |
| 2024-09 | $78.27 | $71.65 | $6.62 | 6,397,574.0 | +3.23% |
| 2024-08 | $78.08 | $70.55 | $7.53 | 6,819,295.0 | -4.01% |
| 2024-07 | $78.51 | $68.69 | $9.82 | 9,034,917.0 | +8.28% |
| 2024-06 | $76.86 | $69.49 | $7.37 | 10,770,997.0 | -4.91% |
| 2024-05 | $76.15 | $64.12 | $12.03 | 9,004,918.0 | +18.13% |
| 2024-04 | $66.53 | $59.41 | $7.12 | 11,552,855.0 | -3.57% |
| 2024-03 | $69.81 | $63.01 | $6.80 | 8,649,079.0 | +1.60% |
| 2024-02 | $68.32 | $62.72 | $5.60 | 9,593,440.0 | +0.73% |
| 2024-01 | $76.88 | $64.43 | $12.45 | 9,786,562.0 | -14.66% |
Ormat Technologies Inc-Aktien (ORA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $78.15 | $66.71 | $11.44 | 8,450,965.0 | +12.58% |
| 2023-11 | $68.96 | $58.73 | $10.23 | 11,425,939.0 | +9.39% |
| 2023-10 | $69.51 | $60.66 | $8.85 | 11,826,198.0 | -11.99% |
| 2023-09 | $76.72 | $68.95 | $7.77 | 7,361,756.0 | -7.93% |
| 2023-08 | $81.47 | $74.31 | $7.16 | 7,020,047.0 | -6.59% |
| 2023-07 | $85.82 | $77.86 | $7.96 | 7,818,746.0 | +1.04% |
| 2023-06 | $88.26 | $79.02 | $9.25 | 8,639,528.0 | -5.45% |
| 2023-05 | $87.00 | $82.81 | $4.19 | 7,594,702.0 | -0.83% |
| 2023-04 | $88.64 | $83.31 | $5.33 | 7,983,750.0 | +1.23% |
| 2023-03 | $90.95 | $79.10 | $11.85 | 17,114,122.0 | +0.30% |
| 2023-02 | $94.49 | $80.28 | $14.21 | 7,849,883.0 | -8.68% |
| 2023-01 | $92.78 | $83.15 | $9.63 | 6,556,975.0 | +7.02% |
1.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):