8,613€
-0,32%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 7,85 | 7,86 | 7,55 | 7,75 | -1,90% | 6.239,00 |
| 13.05.2025 | 8,27 | 8,60 | 7,90 | 7,90 | -7,11% | 4.698,00 |
| 12.05.2025 | 10,09 | 10,09 | 8,26 | 8,51 | -14,09% | 16.929,00 |
| 09.05.2025 | 9,90 | 9,91 | 9,84 | 9,90 | 3,66% | 293,00 |
| 08.05.2025 | 9,90 | 10,20 | 9,54 | 9,55 | -4,40% | 11.809,00 |
| 07.05.2025 | 10,13 | 10,49 | 9,97 | 9,99 | -3,85% | 2.578,00 |
| 06.05.2025 | 9,62 | 10,39 | 9,62 | 10,39 | 9,83% | 7.378,00 |
| 05.05.2025 | 9,30 | 9,46 | 9,04 | 9,46 | 2,38% | 1.570,00 |
| 02.05.2025 | 9,38 | 9,46 | 9,08 | 9,24 | -4,10% | 3.360,00 |
| 30.04.2025 | 9,08 | 9,64 | 9,02 | 9,64 | 3,38% | 1.408,00 |
| 29.04.2025 | 9,61 | 9,61 | 9,32 | 9,32 | 2,08% | 551,00 |
| 28.04.2025 | 9,29 | 9,31 | 9,13 | 9,13 | -3,84% | 1.112,00 |
| 25.04.2025 | 9,41 | 9,50 | 9,10 | 9,50 | -0,99% | 1.938,00 |
| 24.04.2025 | 9,61 | 10,05 | 9,59 | 9,59 | 0,42% | 2.526,00 |
| 23.04.2025 | 9,64 | 9,64 | 9,15 | 9,55 | -1,14% | 7.753,00 |
| 22.04.2025 | 10,11 | 10,17 | 9,66 | 9,66 | -2,87% | 6.404,00 |
| 17.04.2025 | 10,18 | 10,18 | 9,76 | 9,95 | -0,35% | 1.402,00 |
| 16.04.2025 | 9,98 | 10,63 | 9,97 | 9,98 | -0,20% | 4.527,00 |
| 15.04.2025 | 9,86 | 10,00 | 9,58 | 10,00 | 3,68% | 10.024,00 |
| 14.04.2025 | 9,50 | 9,68 | 9,28 | 9,65 | 2,23% | 4.169,00 |
| 11.04.2025 | 8,99 | 9,44 | 8,72 | 9,44 | 6,55% | 6.651,00 |
| 10.04.2025 | 8,22 | 8,93 | 8,22 | 8,86 | 4,73% | 6.458,00 |
| 09.04.2025 | 7,62 | 8,46 | 7,60 | 8,46 | 12,58% | 6.209,00 |
| 08.04.2025 | 7,62 | 8,13 | 7,51 | 7,51 | 1,01% | 5.448,00 |
| 07.04.2025 | 7,34 | 7,67 | 6,63 | 7,44 | -3,00% | 19.394,00 |
| 04.04.2025 | 8,63 | 8,63 | 7,49 | 7,67 | -9,93% | 13.937,00 |
| 03.04.2025 | 8,59 | 8,82 | 8,23 | 8,51 | -2,58% | 2.249,00 |
| 02.04.2025 | 8,49 | 8,80 | 8,49 | 8,74 | -0,57% | 14.983,00 |
| 01.04.2025 | 8,51 | 8,79 | 8,51 | 8,79 | 2,33% | 938,00 |
| 31.03.2025 | 8,58 | 8,59 | 8,54 | 8,59 | 1,00% | 542,00 |
| 28.03.2025 | 8,71 | 8,71 | 8,50 | 8,50 | -2,30% | 1.900,00 |
| 27.03.2025 | 8,50 | 8,70 | 8,47 | 8,70 | -0,23% | 3.130,00 |
| 26.03.2025 | 8,50 | 8,72 | 8,50 | 8,72 | 1,75% | 946,00 |
| 25.03.2025 | 8,34 | 8,57 | 8,33 | 8,57 | 2,94% | 1.613,00 |
| 24.03.2025 | 8,11 | 8,47 | 8,11 | 8,33 | 1,03% | 1.483,00 |
| 21.03.2025 | 8,66 | 8,66 | 8,24 | 8,24 | -1,32% | 2.135,00 |
| 20.03.2025 | 8,29 | 8,35 | 8,21 | 8,35 | 0,60% | 2.749,00 |
| 19.03.2025 | 8,14 | 8,30 | 7,89 | 8,30 | -1,19% | 395,00 |
| 18.03.2025 | 8,53 | 8,81 | 8,24 | 8,40 | -1,47% | 7.428,00 |
| 17.03.2025 | 8,12 | 8,74 | 8,05 | 8,53 | 7,23% | 6.226,00 |
| 14.03.2025 | 7,70 | 8,02 | 7,70 | 7,95 | 6,43% | 10.160,00 |
| 13.03.2025 | 7,27 | 7,50 | 7,24 | 7,47 | 3,68% | 8.968,00 |
| 12.03.2025 | 7,14 | 7,21 | 7,14 | 7,21 | 1,05% | 1.588,00 |
| 11.03.2025 | 6,61 | 7,13 | 6,61 | 7,13 | 8,03% | 3.556,00 |
| 10.03.2025 | 6,80 | 6,80 | 6,60 | 6,60 | -3,08% | 777,00 |
| 07.03.2025 | 6,82 | 6,82 | 6,81 | 6,81 | -2,71% | 302,00 |
| 06.03.2025 | 6,72 | 7,00 | 6,72 | 7,00 | 7,20% | 723,00 |
| 05.03.2025 | 6,37 | 6,54 | 6,37 | 6,53 | -0,68% | 200,00 |
| 04.03.2025 | 6,60 | 6,60 | 6,58 | 6,58 | -4,15% | 827,00 |
| 03.03.2025 | 6,91 | 6,91 | 6,33 | 6,86 | 2,08% | 8.820,00 |
| 28.02.2025 | 6,65 | 6,72 | 6,65 | 6,72 | -0,67% | 530,00 |
| 27.02.2025 | 6,88 | 6,99 | 6,77 | 6,77 | -2,17% | 1.216,00 |
| 26.02.2025 | 6,75 | 6,92 | 6,70 | 6,92 | 5,41% | 727,00 |
| 25.02.2025 | 6,46 | 6,58 | 6,46 | 6,56 | 1,08% | 3.133,00 |
| 24.02.2025 | 6,40 | 6,49 | 6,40 | 6,49 | 0,62% | 1.390,00 |
| 21.02.2025 | 6,70 | 6,91 | 6,45 | 6,45 | -4,37% | 2.712,00 |
| 20.02.2025 | 6,71 | 7,00 | 6,50 | 6,75 | -1,10% | 10.052,00 |
| 19.02.2025 | 7,05 | 7,05 | 6,78 | 6,82 | -1,45% | 1.433,00 |
| 18.02.2025 | 6,89 | 6,98 | 6,77 | 6,92 | 0,51% | 2.509,00 |
| 17.02.2025 | 6,83 | 6,89 | 6,83 | 6,89 | 1,85% | 1.078,00 |
| 14.02.2025 | 6,87 | 7,03 | 6,76 | 6,76 | 1,43% | 11.264,00 |
| 13.02.2025 | 6,68 | 6,77 | 6,59 | 6,67 | 3,82% | 1.530,00 |
| 12.02.2025 | 6,47 | 6,65 | 6,42 | 6,42 | -2,80% | 576,00 |