8,237€
2,04%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 8,47 | 8,56 | 8,07 | 8,07 | -5,04% | 14.852,00 |
| 07.07.2026 | 8,92 | 8,92 | 8,50 | 8,50 | -4,69% | 4.267,00 |
| 06.07.2026 | 9,18 | 9,25 | 8,89 | 8,92 | -1,59% | 4.440,00 |
| 03.07.2026 | 8,98 | 9,12 | 8,98 | 9,06 | 1,82% | 2.710,00 |
| 02.07.2026 | 8,75 | 8,90 | 8,75 | 8,90 | 3,20% | 6.102,00 |
| 01.07.2026 | 8,49 | 8,90 | 8,42 | 8,62 | 0,54% | 25.770,00 |
| 30.06.2026 | 8,61 | 8,61 | 8,47 | 8,58 | 0,33% | 1.880,00 |
| 29.06.2026 | 8,56 | 8,56 | 8,35 | 8,55 | -1,04% | 3.133,00 |
| 26.06.2026 | 8,39 | 8,72 | 8,14 | 8,64 | 3,28% | 10.035,00 |
| 25.06.2026 | 8,42 | 8,45 | 8,32 | 8,37 | 2,10% | 1.652,00 |
| 24.06.2026 | 8,48 | 8,51 | 8,15 | 8,19 | -5,71% | 6.244,00 |
| 23.06.2026 | 8,92 | 8,92 | 8,55 | 8,69 | -3,53% | 5.434,00 |
| 22.06.2026 | 8,99 | 9,12 | 8,83 | 9,01 | 1,03% | 14.560,00 |
| 19.06.2026 | 8,97 | 8,99 | 8,79 | 8,92 | -1,44% | 2.185,00 |
| 18.06.2026 | 9,87 | 9,87 | 8,96 | 9,05 | -6,74% | 2.986,00 |
| 17.06.2026 | 9,87 | 10,25 | 9,70 | 9,70 | -3,00% | 5.740,00 |
| 16.06.2026 | 9,77 | 10,00 | 9,56 | 10,00 | 1,15% | 4.594,00 |
| 15.06.2026 | 9,63 | 10,06 | 9,63 | 9,89 | 7,90% | 19.470,00 |
| 12.06.2026 | 8,97 | 9,16 | 8,94 | 9,16 | 2,12% | 4.136,00 |
| 11.06.2026 | 8,39 | 8,98 | 8,39 | 8,97 | 5,80% | 3.166,00 |
| 10.06.2026 | 8,98 | 8,98 | 8,48 | 8,48 | -4,03% | 9.982,00 |
| 09.06.2026 | 9,31 | 9,45 | 8,84 | 8,84 | -3,35% | 7.495,00 |
| 08.06.2026 | 9,27 | 9,72 | 9,14 | 9,14 | -2,58% | 6.028,00 |
| 05.06.2026 | 9,67 | 9,83 | 9,19 | 9,38 | -4,24% | 65.651,00 |
| 04.06.2026 | 9,62 | 10,02 | 9,62 | 9,80 | 0,76% | 23.137,00 |
| 03.06.2026 | 10,21 | 10,34 | 9,73 | 9,73 | -5,53% | 4.141,00 |
| 02.06.2026 | 10,69 | 10,83 | 10,25 | 10,30 | -3,15% | 6.046,00 |
| 01.06.2026 | 11,41 | 11,55 | 10,61 | 10,63 | -2,88% | 18.246,00 |
| 29.05.2026 | 10,61 | 11,00 | 10,50 | 10,95 | 1,58% | 5.082,00 |
| 28.05.2026 | 10,27 | 10,78 | 10,23 | 10,78 | 2,42% | 23.049,00 |
| 27.05.2026 | 10,69 | 10,69 | 10,52 | 10,52 | -2,91% | 4.339,00 |
| 26.05.2026 | 10,47 | 10,84 | 10,41 | 10,84 | 0,18% | 5.909,00 |
| 25.05.2026 | 10,25 | 10,82 | 10,25 | 10,82 | 3,94% | 5.318,00 |
| 22.05.2026 | 10,48 | 10,70 | 10,41 | 10,41 | -0,72% | 1.121,00 |
| 21.05.2026 | 10,69 | 10,69 | 10,38 | 10,48 | -0,90% | 5.335,00 |
| 20.05.2026 | 10,40 | 10,71 | 10,39 | 10,58 | -0,75% | 2.007,00 |
| 19.05.2026 | 11,07 | 11,11 | 10,56 | 10,66 | -5,16% | 7.571,00 |
| 18.05.2026 | 11,50 | 11,58 | 11,04 | 11,24 | -3,06% | 13.168,00 |
| 15.05.2026 | 12,59 | 12,59 | 11,37 | 11,59 | -5,58% | 14.855,00 |
| 14.05.2026 | 12,55 | 12,65 | 12,05 | 12,28 | -0,45% | 803,00 |
| 13.05.2026 | 12,25 | 13,00 | 12,09 | 12,33 | 0,65% | 23.341,00 |
| 12.05.2026 | 12,73 | 12,73 | 11,87 | 12,25 | -1,61% | 4.288,00 |
| 11.05.2026 | 12,61 | 12,90 | 12,31 | 12,45 | -2,58% | 22.002,00 |
| 08.05.2026 | 12,11 | 12,78 | 12,11 | 12,78 | 3,86% | 1.537,00 |
| 07.05.2026 | 12,56 | 12,95 | 12,31 | 12,31 | -0,97% | 5.635,00 |
| 06.05.2026 | 11,57 | 12,60 | 11,57 | 12,43 | 8,37% | 13.267,00 |
| 05.05.2026 | 11,22 | 11,60 | 11,22 | 11,47 | 4,27% | 2.528,00 |
| 04.05.2026 | 11,47 | 11,50 | 11,00 | 11,00 | -2,35% | 2.728,00 |
| 30.04.2026 | 11,25 | 11,48 | 10,60 | 11,26 | 0,67% | 5.548,00 |
| 29.04.2026 | 11,84 | 11,89 | 11,14 | 11,19 | -4,44% | 7.617,00 |
| 28.04.2026 | 12,45 | 12,45 | 11,62 | 11,71 | -4,37% | 6.974,00 |
| 27.04.2026 | 12,57 | 12,57 | 12,24 | 12,24 | -0,93% | 286,00 |
| 24.04.2026 | 12,24 | 12,36 | 12,21 | 12,36 | 0,32% | 1.300,00 |
| 23.04.2026 | 12,53 | 12,53 | 12,00 | 12,32 | -2,73% | 11.029,00 |
| 22.04.2026 | 12,81 | 12,95 | 12,62 | 12,66 | 2,93% | 1.116,00 |
| 21.04.2026 | 13,86 | 13,86 | 12,30 | 12,30 | -10,55% | 14.148,00 |
| 20.04.2026 | 13,91 | 13,92 | 13,65 | 13,75 | -1,96% | 4.772,00 |
| 17.04.2026 | 14,26 | 14,34 | 13,95 | 14,03 | 4,12% | 2.618,00 |
| 16.04.2026 | 13,47 | 14,02 | 13,41 | 13,47 | -2,25% | 3.304,00 |
| 15.04.2026 | 15,29 | 15,29 | 13,71 | 13,78 | -9,70% | 8.388,00 |
| 14.04.2026 | 15,48 | 15,56 | 15,21 | 15,26 | -1,17% | 1.831,00 |
| 13.04.2026 | 15,60 | 15,60 | 14,93 | 15,44 | 1,41% | 5.213,00 |
| 10.04.2026 | 15,03 | 15,23 | 15,03 | 15,23 | 0,16% | 500,00 |
| 09.04.2026 | 15,40 | 15,40 | 15,20 | 15,20 | 0,33% | 1.621,00 |
| 08.04.2026 | 15,79 | 16,05 | 15,05 | 15,15 | 2,85% | 6.840,00 |
| 07.04.2026 | 15,40 | 15,40 | 14,70 | 14,73 | -0,20% | 2.207,00 |
| 02.04.2026 | 14,34 | 14,86 | 13,55 | 14,76 | -0,94% | 4.162,00 |
| 01.04.2026 | 14,08 | 15,00 | 13,79 | 14,90 | 6,66% | 4.388,00 |
| 31.03.2026 | 12,85 | 13,97 | 12,60 | 13,97 | 10,87% | 3.333,00 |
| 30.03.2026 | 12,80 | 13,26 | 12,60 | 12,60 | 0,32% | 7.023,00 |
| 27.03.2026 | 12,15 | 12,95 | 12,15 | 12,56 | 5,19% | 1.165,00 |
| 26.03.2026 | 12,56 | 12,56 | 11,94 | 11,94 | -5,09% | 6.159,00 |
| 25.03.2026 | 12,63 | 13,19 | 12,58 | 12,58 | 1,29% | 5.371,00 |
| 24.03.2026 | 12,22 | 12,42 | 12,00 | 12,42 | -0,16% | 1.570,00 |
| 23.03.2026 | 11,74 | 12,45 | 10,87 | 12,44 | 4,54% | 8.125,00 |
| 20.03.2026 | 11,89 | 12,11 | 11,66 | 11,90 | 1,62% | 3.561,00 |
| 19.03.2026 | 12,41 | 12,74 | 10,93 | 11,71 | -7,21% | 13.075,00 |
| 18.03.2026 | 14,03 | 14,04 | 12,45 | 12,62 | -8,82% | 6.199,00 |
| 17.03.2026 | 14,45 | 14,51 | 13,84 | 13,84 | -4,16% | 871,00 |
| 16.03.2026 | 14,38 | 14,74 | 13,82 | 14,44 | 0,28% | 2.874,00 |
| 13.03.2026 | 14,93 | 14,95 | 13,90 | 14,40 | -2,90% | 7.509,00 |
| 12.03.2026 | 15,46 | 15,46 | 14,83 | 14,83 | -2,11% | 3.244,00 |
| 11.03.2026 | 15,63 | 15,80 | 14,94 | 15,15 | -3,32% | 2.296,00 |
| 10.03.2026 | 15,51 | 15,98 | 15,51 | 15,67 | 0,84% | 1.415,00 |
| 09.03.2026 | 15,70 | 15,70 | 14,90 | 15,54 | -1,15% | 4.354,00 |
| 06.03.2026 | 15,97 | 16,02 | 15,00 | 15,72 | -0,06% | 10.874,00 |
| 05.03.2026 | 16,36 | 16,36 | 15,40 | 15,73 | -9,65% | 16.550,00 |
| 04.03.2026 | 17,55 | 17,82 | 17,41 | 17,41 | 0,52% | 1.827,00 |
| 03.03.2026 | 18,51 | 18,75 | 16,53 | 17,32 | -5,72% | 19.513,00 |
| 02.03.2026 | 18,70 | 19,23 | 17,89 | 18,37 | 2,06% | 5.623,00 |
| 27.02.2026 | 17,72 | 18,00 | 17,38 | 18,00 | 2,86% | 1.842,00 |
| 26.02.2026 | 16,81 | 17,50 | 16,64 | 17,50 | 2,82% | 11.594,00 |
| 25.02.2026 | 16,90 | 17,29 | 16,59 | 17,02 | 0,41% | 1.808,00 |
| 24.02.2026 | 16,23 | 16,95 | 15,80 | 16,95 | 5,61% | 8.489,00 |
| 23.02.2026 | 16,09 | 16,20 | 15,77 | 16,05 | 0,88% | 6.148,00 |
| 20.02.2026 | 15,17 | 15,93 | 14,99 | 15,91 | 6,28% | 5.634,00 |
| 19.02.2026 | 14,68 | 15,04 | 14,66 | 14,97 | 3,96% | 7.192,00 |
| 18.02.2026 | 14,43 | 14,66 | 14,40 | 14,40 | 4,73% | 1.509,00 |
| 17.02.2026 | 14,46 | 14,46 | 13,75 | 13,75 | -2,00% | 2.110,00 |
| 16.02.2026 | 14,69 | 14,95 | 14,03 | 14,03 | -3,64% | 3.112,00 |