Ormat Technologies Inc (ORA)

ORA
🏛️ Vereinigte Staaten →
96.25
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 93.28 93.48 93.28 93.48 14.3K
09:34 94.17 94.17 94.17 94.17 0.3K
09:35 94.23 94.23 94.23 94.23 0.5K
09:40 94.32 94.32 94.32 94.32 0.9K
09:41 94.32 94.32 94.23 94.23 1.2K
09:42 94.32 94.36 94.23 94.36 2.6K
09:45 94.36 94.36 94.33 94.33 1.7K
09:47 94.33 94.33 94.33 94.33 0.5K
09:51 94.33 94.33 94.33 94.33 0.2K
09:52 94.33 94.33 94.33 94.33 0.7K
09:56 94.43 94.43 94.41 94.41 0.9K
09:59 94.45 94.45 94.45 94.45 1.8K
10:01 94.40 94.40 94.40 94.40 0.8K
10:03 94.21 94.21 94.21 94.21 2.8K
10:17 94.29 94.29 94.29 94.29 0.7K
10:20 94.37 94.37 94.37 94.37 1.6K
10:22 94.28 94.28 94.28 94.28 1.7K
10:23 94.31 94.31 94.31 94.31 2.7K
10:25 94.14 94.15 94.14 94.15 3.5K
10:29 94.12 94.12 94.12 94.12 0.6K
10:32 94.12 94.12 94.12 94.12 0.4K
10:33 94.12 94.12 94.12 94.12 0.6K
10:34 94.13 94.13 94.13 94.13 0.2K
10:35 94.16 94.16 94.16 94.16 0.1K
10:36 94.12 94.13 94.12 94.12 0.4K
10:37 94.16 94.16 94.13 94.15 2.1K
10:38 94.30 94.30 94.30 94.30 0.7K
10:41 94.21 94.21 94.21 94.21 2.3K
10:45 94.21 94.22 94.21 94.22 1.5K
10:46 94.21 94.24 94.21 94.24 1.5K
10:47 94.20 94.20 94.20 94.20 2.5K
10:53 94.03 94.03 94.03 94.03 1.4K
10:55 94.08 94.10 94.08 94.10 0.6K
10:56 94.10 94.12 94.09 94.12 8.2K
10:57 94.14 94.18 94.13 94.13 3.3K
10:58 94.18 94.21 94.18 94.21 1.5K
11:00 94.26 94.26 94.26 94.26 1.1K
11:01 94.18 94.18 94.18 94.18 0.9K
11:02 94.18 94.18 94.18 94.18 1.5K
11:09 94.21 94.21 94.21 94.21 0.2K
11:10 94.15 94.15 94.15 94.15 6.8K
11:11 94.22 94.22 94.22 94.22 2.2K
11:13 94.19 94.19 94.19 94.19 0.4K
11:15 94.15 94.15 94.15 94.15 2.3K
11:17 94.21 94.21 94.21 94.21 1.5K
11:19 94.24 94.24 94.24 94.24 2.6K
11:23 94.31 94.31 94.31 94.31 1.1K
11:24 94.40 94.40 94.40 94.40 1.1K
11:28 94.48 94.48 94.48 94.48 0.2K
11:29 94.48 94.48 94.48 94.48 0.1K
11:30 94.47 94.47 94.47 94.47 1.9K
11:32 94.50 94.50 94.50 94.50 0.7K
11:35 94.46 94.46 94.46 94.46 1.1K
11:37 94.40 94.40 94.40 94.40 0.8K
11:38 94.37 94.37 94.37 94.37 1.0K
11:40 94.39 94.39 94.39 94.39 0.6K
11:44 94.44 94.44 94.44 94.44 0.5K
11:46 94.31 94.31 94.31 94.31 3.1K
11:49 94.39 94.39 94.39 94.39 1.5K
11:56 94.40 94.40 94.40 94.40 0.9K
11:58 94.31 94.31 94.31 94.31 0.5K
11:59 94.27 94.27 94.27 94.27 0.9K
12:01 94.22 94.22 94.22 94.22 1.7K
12:06 94.26 94.26 94.26 94.26 2.2K
12:11 94.28 94.30 94.28 94.30 2.7K
12:21 94.35 94.35 94.35 94.35 1.3K
12:22 94.39 94.39 94.39 94.39 1.8K
12:26 94.51 94.51 94.51 94.51 0.7K
12:28 94.45 94.45 94.45 94.45 0.8K
12:30 94.49 94.49 94.49 94.49 0.2K
12:32 94.53 94.53 94.53 94.53 0.2K
12:33 94.46 94.46 94.46 94.46 1.8K
12:44 94.59 94.59 94.59 94.59 1.2K
12:51 94.60 94.60 94.60 94.60 1.2K
12:54 94.67 94.67 94.67 94.67 0.2K
12:56 94.70 94.70 94.70 94.70 2.0K
12:59 94.76 94.76 94.76 94.76 1.0K
13:01 94.79 94.79 94.79 94.79 0.4K
13:03 94.76 94.76 94.76 94.76 0.3K
13:04 94.72 94.72 94.72 94.72 1.0K
13:07 94.70 94.70 94.70 94.70 0.2K
13:08 94.69 94.69 94.69 94.69 0.7K
13:12 94.67 94.67 94.67 94.67 1.5K
13:16 94.69 94.69 94.69 94.69 1.2K
13:17 94.63 94.63 94.63 94.63 0.9K
13:18 94.64 94.64 94.57 94.57 1.3K
13:20 94.53 94.53 94.53 94.53 0.6K
13:23 94.58 94.58 94.58 94.58 1.5K
13:28 94.56 94.56 94.56 94.56 0.8K
13:31 94.61 94.61 94.61 94.61 0.2K
13:32 94.61 94.61 94.61 94.61 0.8K
13:39 94.56 94.56 94.56 94.56 0.3K
13:40 94.61 94.61 94.61 94.61 0.8K
13:41 94.61 94.61 94.61 94.61 5.0K
13:50 94.52 94.52 94.52 94.52 1.6K
13:53 94.57 94.57 94.57 94.57 1.0K
13:55 94.57 94.57 94.57 94.57 0.9K
13:57 94.63 94.63 94.63 94.63 2.1K
14:01 94.63 94.63 94.63 94.63 0.5K
14:04 94.62 94.62 94.62 94.62 0.6K
14:06 94.58 94.58 94.58 94.58 2.2K
14:08 94.65 94.65 94.65 94.65 0.1K
14:09 94.65 94.65 94.65 94.65 0.5K
14:11 94.64 94.64 94.64 94.64 0.2K
14:12 94.65 94.65 94.65 94.65 3.6K
14:16 94.67 94.67 94.67 94.67 0.5K
14:20 94.70 94.70 94.70 94.70 1.3K
14:26 94.70 94.70 94.70 94.70 0.4K
14:27 94.70 94.70 94.70 94.70 0.1K
14:28 94.69 94.70 94.69 94.70 2.9K
14:31 94.72 94.72 94.72 94.72 0.5K
14:33 94.70 94.70 94.70 94.70 1.3K
14:34 94.72 94.72 94.72 94.72 1.9K
14:39 94.70 94.70 94.70 94.70 3.4K
14:42 94.73 94.73 94.73 94.73 0.5K
14:43 94.76 94.76 94.76 94.76 1.6K
14:44 94.81 94.81 94.81 94.81 1.1K
14:45 94.88 94.88 94.88 94.88 0.8K
14:50 94.91 94.91 94.91 94.91 0.2K
14:51 94.90 94.90 94.90 94.90 0.8K
14:53 94.92 94.92 94.90 94.90 0.9K
14:54 94.89 94.89 94.89 94.89 0.2K
14:55 94.91 94.91 94.88 94.88 1.2K
14:57 94.93 94.93 94.93 94.93 1.1K
14:58 94.94 94.94 94.94 94.94 0.2K
14:59 94.94 94.94 94.94 94.94 0.2K
15:00 94.96 94.96 94.96 94.96 0.4K
15:01 94.97 94.97 94.97 94.97 1.2K
15:04 94.95 94.95 94.95 94.95 1.0K
15:06 94.94 94.96 94.94 94.96 1.5K
15:07 94.95 94.95 94.93 94.93 2.1K
15:09 94.88 94.88 94.84 94.84 3.2K
15:10 94.84 94.84 94.84 94.84 0.9K
15:11 94.87 94.87 94.87 94.87 1.9K
15:14 94.88 94.88 94.88 94.88 0.6K
15:16 94.90 94.90 94.90 94.90 0.9K
15:17 94.94 94.94 94.94 94.94 1.7K
15:21 94.97 94.97 94.97 94.97 0.1K
15:22 94.97 94.97 94.97 94.97 0.3K
15:23 94.97 94.97 94.97 94.97 2.3K
15:24 94.98 94.98 94.96 94.98 1.0K
15:25 94.98 94.98 94.96 94.96 1.1K
15:26 94.98 94.98 94.94 94.94 4.1K
15:29 94.90 94.90 94.90 94.90 0.2K
15:30 94.91 94.91 94.90 94.91 2.6K
15:31 94.83 94.84 94.83 94.84 2.1K
15:32 94.86 94.86 94.86 94.86 0.5K
15:33 94.82 94.86 94.82 94.86 1.2K
15:34 94.83 94.85 94.83 94.85 3.5K
15:36 94.83 94.83 94.83 94.82 0.8K
15:37 94.83 94.83 94.83 94.83 1.1K
15:38 94.86 94.86 94.86 94.86 4.8K
15:42 94.79 94.79 94.79 94.79 1.7K
15:46 94.82 94.82 94.82 94.82 0.3K
15:47 94.80 94.80 94.72 94.72 5.5K
15:48 94.69 94.69 94.69 94.69 1.0K
15:49 94.72 94.75 94.72 94.75 3.4K
15:50 94.80 94.80 94.69 94.69 9.4K
15:51 94.66 94.66 94.51 94.52 5.5K
15:52 94.56 94.56 94.52 94.52 2.4K
15:53 94.50 94.50 94.49 94.49 2.4K
15:54 94.49 94.49 94.44 94.49 2.5K
15:55 94.52 94.56 94.48 94.56 12.1K
15:56 94.58 94.58 94.58 94.58 5.9K
15:57 94.58 94.63 94.58 94.63 4.4K
15:58 94.68 94.75 94.68 94.75 6.4K
15:59 94.72 94.89 94.71 94.87 123.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 96.50 96.92 95.40 96.25 0.5M
2025-09-29 95.00 95.79 94.33 95.56 0.5M
2025-09-26 93.50 94.98 93.28 94.87 0.4M
2025-09-25 92.89 93.82 92.43 93.71 0.5M
2025-09-24 93.51 94.24 92.76 92.84 0.3M
2025-09-23 92.35 93.84 91.99 93.78 0.4M
2025-09-22 92.40 92.97 91.64 92.67 0.5M
2025-09-19 93.79 93.98 92.24 92.49 1.1M
2025-09-18 92.43 94.74 92.43 94.00 0.5M
2025-09-17 92.37 94.01 92.09 92.54 0.8M
2025-09-16 91.69 92.24 90.97 91.05 0.4M
2025-09-15 91.34 92.30 90.77 91.75 0.4M
2025-09-12 91.56 91.98 90.99 91.45 0.3M
2025-09-11 90.88 92.53 90.80 91.92 0.4M
2025-09-10 90.57 91.57 90.31 91.05 0.4M
2025-09-09 90.42 90.58 89.70 90.26 0.4M
2025-09-08 91.72 91.72 90.25 90.62 0.4M
2025-09-05 92.31 92.61 90.04 91.10 0.4M
2025-09-04 90.56 91.72 90.46 91.70 0.4M
2025-09-03 91.05 91.41 90.29 91.17 0.5M
2025-09-02 89.95 90.97 89.08 90.97 0.6M
2025-08-29 92.94 93.47 91.76 91.89 0.7M
2025-08-28 92.36 93.20 92.17 92.97 0.4M
2025-08-27 91.38 92.41 91.38 92.31 0.6M
2025-08-26 92.10 92.45 90.24 91.58 0.8M
2025-08-25 94.86 94.86 92.30 92.65 0.5M
2025-08-22 93.37 95.37 93.04 94.85 0.6M
2025-08-21 91.68 92.83 91.52 92.60 0.3M
2025-08-20 92.85 93.26 91.70 92.28 0.6M
2025-08-19 91.75 92.91 91.09 92.79 0.8M
2025-08-18 90.22 92.07 90.03 92.02 0.9M
2025-08-15 88.13 90.11 87.33 89.75 0.6M
2025-08-14 89.63 89.63 88.23 88.36 0.5M
2025-08-13 89.60 89.87 88.92 89.49 0.5M
2025-08-12 88.05 88.88 87.43 88.87 0.5M
2025-08-11 86.93 87.69 86.25 87.55 0.5M
2025-08-08 87.61 88.14 86.09 86.68 0.4M
2025-08-07 85.01 87.41 84.67 87.33 0.7M
2025-08-06 84.43 85.38 84.13 85.20 0.8M
2025-08-05 85.60 86.35 84.61 85.23 0.8M
2025-08-04 88.07 88.84 87.98 88.38 0.4M
2025-08-01 89.41 89.76 87.95 88.71 0.4M
2025-07-31 88.43 90.27 88.43 89.41 0.5M
2025-07-30 89.03 90.67 88.84 89.43 0.6M
2025-07-29 88.36 88.68 87.61 88.15 0.4M
2025-07-28 89.28 89.35 88.39 88.39 0.3M
2025-07-25 89.25 89.56 88.98 89.48 0.3M
2025-07-24 88.97 89.96 88.90 89.09 0.4M
2025-07-23 91.51 91.81 90.19 90.41 0.4M
2025-07-22 89.79 90.54 89.62 90.38 0.4M
2025-07-21 90.28 90.85 89.43 89.60 0.3M
2025-07-18 88.81 90.07 88.66 89.83 0.6M
2025-07-17 87.60 88.54 87.38 88.32 0.6M
2025-07-16 86.74 87.47 85.98 87.46 0.5M
2025-07-15 87.13 87.50 86.38 86.76 0.4M
2025-07-14 87.56 87.82 86.68 87.54 0.5M
2025-07-11 87.39 88.48 86.97 87.85 0.5M
2025-07-10 87.02 88.60 86.77 88.55 0.4M
2025-07-09 87.32 88.43 86.88 88.14 0.6M
2025-07-08 85.85 86.80 85.55 86.45 0.5M
2025-07-07 87.36 88.30 86.67 87.04 0.6M
2025-07-03 85.72 87.85 85.48 87.71 0.5M
2025-07-02 86.10 86.10 84.14 84.64 0.7M
2025-07-01 84.95 85.86 83.63 84.76 0.6M
2025-06-30 83.82 84.26 82.33 83.76 0.6M
2025-06-27 85.19 85.87 83.71 84.15 1.2M
2025-06-26 85.37 86.17 85.03 85.40 0.4M
2025-06-25 86.12 86.27 84.95 85.35 0.5M
2025-06-24 86.94 87.20 85.87 86.29 0.5M
2025-06-23 85.02 86.72 84.75 86.59 0.9M
2025-06-20 85.23 86.00 83.98 84.17 1.3M
2025-06-18 81.36 85.44 80.82 84.96 1.1M
2025-06-17 79.96 81.07 79.20 80.12 0.6M
2025-06-16 80.08 80.84 79.69 80.04 0.4M
2025-06-13 78.46 79.15 78.24 78.94 0.3M
2025-06-12 78.48 79.67 78.28 79.15 0.3M
2025-06-11 79.50 80.18 79.20 79.70 0.5M
2025-06-10 77.88 79.40 77.88 79.00 0.5M
2025-06-09 78.23 78.71 77.47 77.83 0.4M
2025-06-06 77.00 78.77 76.97 77.77 0.6M
2025-06-05 74.38 75.36 73.83 75.12 0.5M
2025-06-04 75.46 75.74 74.06 74.20 0.3M
2025-06-03 74.38 75.32 74.00 75.17 0.4M
2025-06-02 74.07 74.29 73.26 73.75 0.3M
2025-05-30 73.47 74.85 73.17 74.33 0.5M
2025-05-29 73.15 73.97 73.05 73.64 0.4M
2025-05-28 73.08 73.08 71.96 72.53 0.4M
2025-05-27 72.48 72.55 71.63 72.39 0.3M
2025-05-23 70.81 71.72 70.60 71.53 0.3M
2025-05-22 71.79 71.80 70.42 70.95 0.3M
2025-05-21 73.30 73.36 72.18 72.76 0.3M
2025-05-20 74.92 75.22 73.64 73.87 0.3M
2025-05-19 74.81 75.39 74.00 75.25 0.4M
2025-05-16 74.96 75.47 74.41 74.98 0.4M
2025-05-15 74.21 75.28 73.70 75.16 0.4M
2025-05-14 73.78 73.93 71.96 73.04 0.5M
2025-05-13 74.28 74.70 73.21 73.38 0.5M
2025-05-12 76.35 76.46 73.04 74.07 0.5M
2025-05-09 74.20 75.00 74.11 74.83 0.3M
2025-05-08 76.22 76.77 72.60 74.11 0.6M
2025-05-07 71.93 72.73 71.66 72.31 0.4M
2025-05-06 71.14 72.51 71.03 72.03 0.4M
2025-05-05 71.32 71.65 70.71 71.17 0.3M
2025-05-02 72.13 72.78 71.85 72.21 0.3M
2025-05-01 72.56 73.38 71.69 71.81 0.4M
2025-04-30 73.28 73.29 71.85 72.60 0.9M
2025-04-29 72.92 73.79 72.70 73.56 0.4M
2025-04-28 73.01 73.38 72.60 73.22 0.2M
2025-04-25 72.29 73.55 72.17 73.16 0.3M
2025-04-24 72.41 73.52 72.06 72.72 0.4M
2025-04-23 73.00 73.32 70.97 71.64 0.4M
2025-04-22 71.66 72.61 71.57 72.50 0.5M
2025-04-21 71.35 71.47 70.02 70.77 0.3M
2025-04-17 70.18 72.01 70.18 71.59 0.5M
2025-04-16 70.90 71.26 69.78 70.35 0.4M
2025-04-15 70.70 71.57 70.49 71.08 0.4M
2025-04-14 70.02 70.82 69.61 70.49 0.5M
2025-04-11 68.89 70.14 67.24 70.03 0.5M
2025-04-10 68.24 68.98 66.97 68.53 0.4M
2025-04-09 66.23 70.05 64.39 69.45 0.8M
2025-04-08 69.24 69.24 65.40 66.40 0.7M
2025-04-07 67.37 71.39 67.10 68.27 0.9M
2025-04-04 69.34 69.97 67.40 68.34 0.8M
2025-04-03 71.43 72.67 70.76 70.82 0.6M
2025-04-02 70.35 71.39 70.22 71.29 0.3M
2025-04-01 70.75 71.15 69.80 70.77 0.4M
2025-03-31 69.85 70.97 69.57 70.77 0.5M
2025-03-28 70.32 70.82 70.07 70.57 0.3M
2025-03-27 69.95 70.49 69.60 70.11 0.3M
2025-03-26 70.79 71.35 68.69 69.81 0.7M
2025-03-25 71.56 72.04 70.43 71.22 0.5M
2025-03-24 71.12 72.12 70.53 71.15 0.5M
2025-03-21 71.28 72.05 71.05 71.64 0.9M
2025-03-20 71.37 72.25 71.22 72.02 0.4M
2025-03-19 71.93 72.15 70.76 71.76 0.4M
2025-03-18 72.15 72.64 71.87 72.10 0.4M
2025-03-17 71.33 72.93 71.33 72.70 0.3M
2025-03-14 71.66 72.29 71.19 71.85 0.3M
2025-03-13 70.15 71.90 70.03 71.49 0.5M
2025-03-12 70.99 71.60 70.20 71.10 0.4M
2025-03-11 72.99 73.11 70.63 71.10 0.5M
2025-03-10 70.16 73.33 70.16 72.93 1.4M
2025-03-07 69.32 71.79 68.82 70.64 0.6M
2025-03-06 68.67 69.50 68.01 69.38 0.4M
2025-03-05 68.37 69.65 68.37 69.47 0.4M
2025-03-04 68.94 69.77 68.17 69.61 0.5M
2025-03-03 69.76 70.77 68.38 68.73 0.5M
2025-02-28 69.58 69.96 68.47 69.84 0.6M
2025-02-27 70.75 73.44 68.93 68.94 0.7M
2025-02-26 68.90 69.41 67.66 68.29 0.7M
2025-02-25 68.57 68.92 67.67 68.51 0.4M
2025-02-24 69.49 69.63 68.49 68.63 0.5M
2025-02-21 69.85 69.85 67.84 68.82 0.5M
2025-02-20 67.69 69.97 67.66 69.29 0.9M
2025-02-19 66.30 66.50 65.41 66.03 0.5M
2025-02-18 63.20 65.65 63.18 65.50 0.5M
2025-02-14 63.21 63.97 62.91 63.15 0.3M
2025-02-13 64.02 64.12 62.27 62.89 0.4M
2025-02-12 62.31 63.58 62.27 63.37 0.4M
2025-02-11 63.39 64.38 63.19 63.44 0.3M
2025-02-10 64.30 65.03 63.62 63.95 0.5M
2025-02-07 64.21 64.40 63.40 64.02 0.4M
2025-02-06 65.09 66.01 64.07 64.21 0.4M
2025-02-05 63.33 64.64 63.33 64.38 0.5M
2025-02-04 62.12 63.39 61.93 62.70 0.4M
2025-02-03 63.02 63.98 62.38 62.47 0.5M
2025-01-31 64.11 64.98 63.35 64.15 0.7M
2025-01-30 64.01 64.57 63.52 64.25 0.5M
2025-01-29 62.55 63.65 62.55 63.39 0.5M
2025-01-28 64.37 64.42 61.58 62.51 0.6M
2025-01-27 65.41 66.17 63.86 64.61 0.8M
2025-01-24 65.16 66.06 64.99 65.28 0.5M
2025-01-23 64.34 65.66 64.24 65.52 0.5M
2025-01-22 66.22 66.67 64.45 64.45 0.7M
2025-01-21 67.63 67.81 66.39 66.45 0.5M
2025-01-17 67.88 68.14 66.93 67.10 0.6M
2025-01-16 67.33 68.11 67.21 67.61 0.4M
2025-01-15 68.19 68.36 67.24 67.24 0.6M
2025-01-14 66.62 67.32 65.70 66.10 0.5M
2025-01-13 65.56 67.28 65.45 66.47 0.8M
2025-01-10 66.54 66.77 65.02 65.73 0.6M
2025-01-08 69.13 69.26 67.95 68.56 0.5M
2025-01-07 69.01 69.96 68.76 69.92 0.6M
2025-01-06 69.29 70.38 68.77 68.83 0.7M
2025-01-03 69.55 69.83 68.49 68.91 0.7M
2025-01-02 68.61 69.66 68.14 69.13 0.4M