Holen Sie sich die Stockscreener-App
110.67
0.96%
-1.01
Ormat Technologies Inc-Aktien (ORA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-31 | $111.7 | $110.1 | $1.59 | 63,893.0 | -0.90% |
| 2025-12-30 | $113.5 | $111.5 | $1.95 | 380,045.0 | -0.83% |
| 2025-12-29 | $113.3 | $111.8 | $1.56 | 465,855.0 | -0.28% |
| 2025-12-26 | $113.9 | $112.3 | $1.51 | 233,509.0 | -1.28% |
| 2025-12-24 | $115.4 | $113.3 | $2.12 | 291,009.0 | +0.94% |
| 2025-12-23 | $114.8 | $112.8 | $2.05 | 463,825.0 | +1.08% |
| 2025-12-22 | $113.0 | $110.3 | $2.75 | 400,988.0 | +1.21% |
| 2025-12-19 | $111.5 | $110.3 | $1.29 | 1,200,294.0 | +0.44% |
| 2025-12-18 | $112.2 | $110.2 | $1.94 | 595,730.0 | +1.35% |
| 2025-12-17 | $111.4 | $107.1 | $4.31 | 708,252.0 | -2.07% |
| 2025-12-16 | $114.4 | $110.9 | $3.58 | 842,741.0 | -2.06% |
| 2025-12-15 | $114.7 | $112.3 | $2.38 | 525,429.0 | +0.11% |
| 2025-12-12 | $115.2 | $112.4 | $2.82 | 638,774.0 | -1.43% |
| 2025-12-11 | $116.7 | $112.9 | $3.75 | 844,719.0 | +1.67% |
| 2025-12-10 | $113.8 | $111.1 | $2.70 | 593,340.0 | +1.77% |
| 2025-12-09 | $113.5 | $110.2 | $3.28 | 824,349.0 | +0.69% |
| 2025-12-08 | $113.0 | $109.8 | $3.25 | 370,387.0 | -2.01% |
| 2025-12-05 | $113.3 | $111.5 | $1.85 | 924,626.0 | +0.32% |
| 2025-12-04 | $113.8 | $110.9 | $2.89 | 619,623.0 | +0.74% |
| 2025-12-03 | $111.7 | $109.7 | $1.98 | 395,232.0 | +0.79% |
| 2025-12-02 | $113.2 | $110.5 | $2.73 | 400,742.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $116.7 | $107.1 | $9.57 | 12,249,661.0 | -1.09% |
| 2025-11 | $115.7 | $105.1 | $10.62 | 11,529,675.0 | +6.15% |
| 2025-10 | $111.1 | $95.57 | $15.51 | 13,870,591.0 | +10.51% |
| 2025-09 | $96.92 | $89.08 | $7.84 | 9,963,514.0 | +4.74% |
| 2025-08 | $95.36 | $84.13 | $11.24 | 12,424,500.0 | +2.77% |
| 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% |
0.34%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):