10,610€
3,11%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 10,31 | 10,73 | 10,31 | 10,60 | 2,96% | 1.077,00 |
| 08.12.2025 | 10,75 | 10,95 | 10,29 | 10,29 | -5,51% | 5.619,00 |
| 05.12.2025 | 11,60 | 11,61 | 10,74 | 10,89 | -8,02% | 4.036,00 |
| 04.12.2025 | 11,56 | 11,84 | 11,54 | 11,84 | 3,23% | 1.425,00 |
| 03.12.2025 | 12,05 | 12,05 | 11,47 | 11,47 | -4,02% | 1.054,00 |
| 02.12.2025 | 12,00 | 12,00 | 11,95 | 11,95 | -1,16% | 350,00 |
| 01.12.2025 | 12,10 | 12,28 | 11,98 | 12,09 | -0,58% | 5.196,00 |
| 28.11.2025 | 11,65 | 12,17 | 11,65 | 12,16 | 5,19% | 9.344,00 |
| 27.11.2025 | 11,56 | 11,65 | 11,46 | 11,56 | 0,00% | 5.567,00 |
| 26.11.2025 | 10,93 | 11,59 | 10,93 | 11,56 | 4,33% | 7.836,00 |
| 25.11.2025 | 10,78 | 11,08 | 10,62 | 11,08 | 2,59% | 5.759,00 |
| 24.11.2025 | 10,13 | 10,81 | 9,94 | 10,80 | 6,93% | 2.716,00 |
| 21.11.2025 | 10,16 | 10,16 | 10,10 | 10,10 | -2,13% | 1.964,00 |
| 20.11.2025 | 10,97 | 11,13 | 10,32 | 10,32 | -5,49% | 3.851,00 |
| 19.11.2025 | 10,70 | 11,25 | 10,70 | 10,92 | 1,96% | 3.322,00 |
| 18.11.2025 | 10,34 | 10,71 | 10,34 | 10,71 | 3,88% | 543,00 |
| 17.11.2025 | 10,40 | 10,56 | 10,28 | 10,31 | -1,43% | 1.845,00 |
| 14.11.2025 | 10,49 | 10,51 | 9,48 | 10,46 | 0,19% | 11.427,00 |
| 13.11.2025 | 10,46 | 10,79 | 10,36 | 10,44 | 0,29% | 12.154,00 |
| 12.11.2025 | 9,31 | 10,53 | 9,31 | 10,41 | 13,40% | 15.847,00 |
| 11.11.2025 | 9,33 | 9,51 | 9,03 | 9,18 | -0,86% | 2.272,00 |
| 10.11.2025 | 8,69 | 9,26 | 8,69 | 9,26 | 8,05% | 5.374,00 |
| 07.11.2025 | 8,40 | 8,57 | 8,25 | 8,57 | 1,42% | 2.957,00 |
| 06.11.2025 | 8,36 | 8,47 | 8,20 | 8,45 | 1,93% | 2.220,00 |
| 05.11.2025 | 8,27 | 8,43 | 8,25 | 8,29 | -0,96% | 2.065,00 |
| 04.11.2025 | 8,77 | 8,77 | 8,33 | 8,37 | -5,96% | 1.755,00 |
| 03.11.2025 | 8,86 | 9,05 | 8,86 | 8,90 | 0,56% | 1.563,00 |
| 31.10.2025 | 8,88 | 8,88 | 8,85 | 8,85 | -1,78% | 315,00 |
| 30.10.2025 | 8,86 | 9,01 | 8,86 | 9,01 | 1,41% | 4.472,00 |
| 29.10.2025 | 9,08 | 9,26 | 8,89 | 8,89 | -1,93% | 3.643,00 |
| 28.10.2025 | 8,92 | 9,06 | 8,43 | 9,06 | 2,55% | 12.773,00 |
| 27.10.2025 | 9,03 | 9,15 | 8,45 | 8,84 | -4,43% | 7.648,00 |
| 24.10.2025 | 9,34 | 9,52 | 9,25 | 9,25 | -1,49% | 2.487,00 |
| 23.10.2025 | 9,40 | 9,54 | 9,21 | 9,39 | 1,46% | 718,00 |
| 22.10.2025 | 9,50 | 9,50 | 8,91 | 9,25 | -0,38% | 8.796,00 |
| 21.10.2025 | 10,55 | 10,56 | 9,24 | 9,29 | -12,82% | 14.293,00 |
| 20.10.2025 | 10,51 | 10,73 | 10,46 | 10,65 | 4,41% | 6.480,00 |
| 17.10.2025 | 11,60 | 11,60 | 10,20 | 10,20 | -13,92% | 3.308,00 |
| 16.10.2025 | 11,84 | 11,87 | 11,58 | 11,85 | 1,98% | 5.433,00 |
| 15.10.2025 | 11,41 | 11,89 | 11,40 | 11,62 | 2,20% | 13.724,00 |
| 14.10.2025 | 10,00 | 11,72 | 9,84 | 11,37 | 14,67% | 12.302,00 |
| 13.10.2025 | 9,46 | 9,92 | 9,46 | 9,92 | 4,64% | 1.272,00 |
| 10.10.2025 | 9,28 | 9,49 | 9,28 | 9,48 | 2,10% | 1.400,00 |
| 09.10.2025 | 9,82 | 9,85 | 9,26 | 9,28 | -6,83% | 22.682,00 |
| 08.10.2025 | 9,71 | 10,13 | 9,71 | 9,96 | 4,18% | 5.818,00 |
| 07.10.2025 | 9,96 | 9,98 | 9,56 | 9,56 | -2,05% | 928,00 |
| 06.10.2025 | 8,98 | 10,18 | 8,98 | 9,76 | 12,83% | 8.706,00 |
| 03.10.2025 | 8,69 | 8,86 | 8,63 | 8,65 | -2,04% | 3.325,00 |
| 02.10.2025 | 8,86 | 8,98 | 8,58 | 8,83 | -0,79% | 927,00 |
| 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 |