8,890€
-0,11%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,29 | 9,29 | 8,90 | 8,90 | -4,04% | 6.013,00 |
| 30.09.2025 | 9,15 | 9,28 | 9,07 | 9,28 | 0,65% | 1.510,00 |
| 29.09.2025 | 9,13 | 9,61 | 9,13 | 9,22 | -0,05% | 7.409,00 |
| 26.09.2025 | 9,11 | 9,24 | 8,97 | 9,22 | 2,10% | 3.573,00 |
| 25.09.2025 | 8,90 | 9,11 | 8,90 | 9,03 | -0,93% | 4.281,00 |
| 24.09.2025 | 9,12 | 9,44 | 9,12 | 9,12 | 0,72% | 1.299,00 |
| 23.09.2025 | 9,37 | 9,52 | 9,05 | 9,05 | -2,16% | 9.442,00 |
| 22.09.2025 | 8,98 | 9,25 | 8,93 | 9,25 | 4,52% | 12.473,00 |
| 19.09.2025 | 9,20 | 9,40 | 8,64 | 8,85 | -6,00% | 15.337,00 |
| 18.09.2025 | 9,81 | 9,81 | 9,36 | 9,42 | -3,39% | 5.223,00 |
| 17.09.2025 | 9,91 | 9,96 | 9,56 | 9,75 | -2,74% | 6.074,00 |
| 16.09.2025 | 10,78 | 10,89 | 10,02 | 10,02 | -7,39% | 6.044,00 |
| 15.09.2025 | 9,80 | 10,85 | 9,69 | 10,82 | 10,24% | 9.312,00 |
| 12.09.2025 | 9,65 | 9,89 | 9,65 | 9,82 | 0,56% | 2.111,00 |
| 11.09.2025 | 9,56 | 9,84 | 9,53 | 9,76 | 1,64% | 800,00 |
| 10.09.2025 | 9,43 | 9,67 | 9,34 | 9,60 | 2,05% | 1.210,00 |
| 09.09.2025 | 9,86 | 9,96 | 8,95 | 9,41 | -4,78% | 3.533,00 |
| 08.09.2025 | 9,99 | 10,19 | 9,85 | 9,88 | -1,37% | 1.837,00 |
| 05.09.2025 | 9,76 | 10,05 | 9,51 | 10,02 | 2,98% | 5.303,00 |
| 04.09.2025 | 9,91 | 9,91 | 9,71 | 9,73 | -0,87% | 957,00 |
| 03.09.2025 | 9,84 | 9,93 | 9,65 | 9,82 | 1,97% | 1.290,00 |
| 02.09.2025 | 9,41 | 9,80 | 9,41 | 9,63 | 2,61% | 2.351,00 |
| 01.09.2025 | 9,35 | 9,56 | 9,35 | 9,38 | 0,32% | 1.466,00 |
| 29.08.2025 | 9,24 | 9,35 | 9,24 | 9,35 | 0,43% | 870,00 |
| 28.08.2025 | 9,31 | 9,31 | 9,31 | 9,31 | 1,14% | 135,00 |
| 27.08.2025 | 9,67 | 9,71 | 9,21 | 9,21 | -2,13% | 1.155,00 |
| 26.08.2025 | 8,86 | 9,51 | 8,86 | 9,41 | 4,50% | 5.034,00 |
| 25.08.2025 | 8,90 | 9,00 | 8,80 | 9,00 | 1,12% | 1.432,00 |
| 22.08.2025 | 9,03 | 9,03 | 8,84 | 8,90 | 0,68% | 833,00 |
| 21.08.2025 | 8,30 | 8,84 | 8,30 | 8,84 | 5,55% | 1.018,00 |
| 20.08.2025 | 8,32 | 8,38 | 8,32 | 8,38 | 2,76% | 347,00 |
| 19.08.2025 | 8,55 | 8,55 | 8,15 | 8,15 | -5,23% | 1.649,00 |
| 18.08.2025 | 8,59 | 8,63 | 8,59 | 8,60 | 2,14% | 1.963,00 |
| 15.08.2025 | 8,50 | 8,50 | 8,28 | 8,42 | -0,36% | 927,00 |
| 14.08.2025 | 8,39 | 8,45 | 8,25 | 8,45 | 0,18% | 760,00 |
| 13.08.2025 | 8,44 | 8,44 | 8,44 | 8,44 | 2,24% | 220,00 |
| 12.08.2025 | 9,05 | 9,14 | 8,11 | 8,25 | -7,87% | 4.757,00 |
| 11.08.2025 | 8,73 | 9,00 | 8,51 | 8,96 | 3,59% | 8.500,00 |
| 08.08.2025 | 8,82 | 8,99 | 8,65 | 8,65 | -5,10% | 1.222,00 |
| 07.08.2025 | 9,02 | 9,11 | 8,89 | 9,11 | 3,05% | 2.396,00 |
| 06.08.2025 | 8,57 | 8,87 | 8,57 | 8,84 | 8,07% | 887,00 |
| 05.08.2025 | 8,54 | 8,72 | 8,10 | 8,18 | -4,38% | 2.769,00 |
| 04.08.2025 | 8,31 | 8,58 | 8,16 | 8,56 | 3,45% | 5.455,00 |
| 01.08.2025 | 8,06 | 8,27 | 8,06 | 8,27 | 2,61% | 1.108,00 |
| 31.07.2025 | 8,25 | 8,25 | 8,06 | 8,06 | 0,00% | 3.756,00 |
| 30.07.2025 | 8,60 | 8,60 | 8,06 | 8,06 | -5,23% | 2.038,00 |
| 29.07.2025 | 8,55 | 8,72 | 8,51 | 8,51 | -0,99% | 2.540,00 |
| 28.07.2025 | 8,98 | 8,98 | 8,59 | 8,59 | -2,94% | 3.528,00 |
| 25.07.2025 | 8,79 | 8,85 | 8,58 | 8,85 | 2,97% | 3.629,00 |
| 24.07.2025 | 10,13 | 10,13 | 8,44 | 8,60 | -14,01% | 8.011,00 |
| 23.07.2025 | 10,82 | 10,89 | 9,93 | 10,00 | -7,02% | 4.275,00 |
| 22.07.2025 | 10,47 | 10,75 | 10,47 | 10,75 | 3,07% | 3.007,00 |
| 21.07.2025 | 10,00 | 10,50 | 10,00 | 10,43 | 4,30% | 4.392,00 |
| 18.07.2025 | 9,69 | 10,00 | 9,69 | 10,00 | 0,91% | 335,00 |
| 17.07.2025 | 10,24 | 10,24 | 9,79 | 9,91 | -0,80% | 1.625,00 |
| 16.07.2025 | 10,04 | 10,04 | 9,84 | 9,99 | -0,99% | 7.507,00 |
| 15.07.2025 | 9,57 | 10,09 | 9,57 | 10,09 | 3,38% | 1.308,00 |
| 14.07.2025 | 9,68 | 9,90 | 9,68 | 9,76 | 1,77% | 3.321,00 |
| 11.07.2025 | 9,23 | 9,59 | 9,23 | 9,59 | 6,08% | 3.842,00 |
| 10.07.2025 | 9,00 | 9,04 | 9,00 | 9,04 | 0,00% | 1.269,00 |
| 09.07.2025 | 9,04 | 9,04 | 9,04 | 9,04 | 6,98% | 300,00 |
| 08.07.2025 | 9,19 | 9,23 | 8,45 | 8,45 | -6,42% | 1.425,00 |
| 07.07.2025 | 8,60 | 9,03 | 8,55 | 9,03 | 5,24% | 1.592,00 |
| 04.07.2025 | 8,58 | 8,58 | 8,58 | 8,58 | -1,21% | 13,00 |
| 03.07.2025 | 8,61 | 8,69 | 8,50 | 8,69 | 3,39% | 697,00 |
| 02.07.2025 | 8,41 | 8,70 | 8,40 | 8,40 | -1,18% | 3.051,00 |
| 01.07.2025 | 8,59 | 8,79 | 8,50 | 8,50 | 1,13% | 6.544,00 |
| 30.06.2025 | 8,09 | 8,41 | 8,08 | 8,41 | 4,47% | 592,00 |
| 27.06.2025 | 8,33 | 8,33 | 8,05 | 8,05 | -5,85% | 6.317,00 |
| 26.06.2025 | 8,50 | 8,60 | 8,50 | 8,55 | 1,73% | 1.376,00 |
| 25.06.2025 | 8,79 | 8,80 | 8,40 | 8,40 | -5,19% | 2.937,00 |
| 24.06.2025 | 8,88 | 8,88 | 8,44 | 8,86 | -1,28% | 6.271,00 |
| 23.06.2025 | 9,77 | 9,78 | 8,98 | 8,98 | -8,79% | 8.836,00 |
| 20.06.2025 | 9,55 | 9,84 | 9,55 | 9,84 | 2,93% | 415,00 |
| 19.06.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -1,44% | 500,00 |
| 18.06.2025 | 9,93 | 9,93 | 9,70 | 9,70 | -3,10% | 470,00 |
| 17.06.2025 | 10,11 | 10,11 | 9,89 | 10,01 | 1,06% | 2.619,00 |
| 16.06.2025 | 9,56 | 10,12 | 9,37 | 9,91 | 4,21% | 3.174,00 |
| 13.06.2025 | 9,66 | 9,85 | 9,46 | 9,51 | -0,99% | 2.338,00 |
| 12.06.2025 | 9,35 | 9,60 | 9,35 | 9,60 | 1,00% | 771,00 |
| 11.06.2025 | 9,45 | 9,51 | 9,38 | 9,51 | 2,76% | 1.391,00 |
| 10.06.2025 | 9,46 | 9,68 | 9,25 | 9,25 | -2,89% | 1.852,00 |
| 09.06.2025 | 9,93 | 10,09 | 9,53 | 9,53 | -2,86% | 4.999,00 |
| 06.06.2025 | 10,90 | 10,94 | 9,75 | 9,81 | -8,88% | 2.219,00 |
| 05.06.2025 | 10,11 | 10,80 | 10,02 | 10,76 | 7,87% | 5.082,00 |
| 04.06.2025 | 9,93 | 9,98 | 9,91 | 9,98 | 4,89% | 1.464,00 |
| 03.06.2025 | 9,50 | 9,51 | 9,50 | 9,51 | -0,83% | 601,00 |
| 02.06.2025 | 9,20 | 9,91 | 9,16 | 9,59 | 4,47% | 5.227,00 |
| 30.05.2025 | 9,08 | 9,18 | 9,08 | 9,18 | 0,22% | 1.856,00 |
| 29.05.2025 | 9,36 | 9,36 | 9,16 | 9,16 | 1,10% | 1.015,00 |
| 28.05.2025 | 8,95 | 9,06 | 8,89 | 9,06 | -1,25% | 618,00 |
| 27.05.2025 | 9,17 | 9,18 | 9,00 | 9,18 | 0,94% | 3.036,00 |
| 26.05.2025 | 9,25 | 9,25 | 9,07 | 9,09 | -0,82% | 432,00 |
| 23.05.2025 | 8,96 | 9,24 | 8,77 | 9,17 | 1,50% | 2.627,00 |
| 22.05.2025 | 9,14 | 9,14 | 8,97 | 9,03 | 1,29% | 1.036,00 |
| 21.05.2025 | 8,52 | 8,92 | 8,41 | 8,92 | 5,82% | 3.984,00 |
| 20.05.2025 | 8,34 | 8,43 | 8,34 | 8,43 | -0,06% | 183,00 |
| 19.05.2025 | 8,03 | 8,43 | 8,03 | 8,43 | 7,39% | 1.689,00 |
| 16.05.2025 | 8,19 | 8,19 | 7,85 | 7,85 | -2,97% | 4.708,00 |
| 15.05.2025 | 7,93 | 8,11 | 7,80 | 8,09 | 4,39% | 1.743,00 |