8,251€
-0,01%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 8,57 | 8,58 | 8,00 | 8,24 | -3,68% | 34.800,00 |
| 07.07.2026 | 8,73 | 9,01 | 8,46 | 8,56 | -4,72% | - |
| 06.07.2026 | 9,17 | 9,23 | 8,82 | 8,98 | -1,89% | - |
| 03.07.2026 | 8,95 | 9,17 | 8,94 | 9,15 | 2,84% | 18.000,00 |
| 02.07.2026 | 8,60 | 9,16 | 8,59 | 8,90 | 2,59% | 21.400,00 |
| 01.07.2026 | 8,52 | 8,99 | 8,41 | 8,68 | 1,31% | 18.900,00 |
| 30.06.2026 | 8,53 | 8,59 | 8,35 | 8,56 | 0,72% | - |
| 29.06.2026 | 8,47 | 8,56 | 8,27 | 8,50 | -0,23% | - |
| 26.06.2026 | 8,36 | 8,83 | 8,26 | 8,52 | 2,72% | - |
| 25.06.2026 | 8,42 | 8,49 | 8,15 | 8,30 | 0,61% | - |
| 24.06.2026 | 8,56 | 8,58 | 8,11 | 8,25 | -4,15% | 8.100,00 |
| 23.06.2026 | 8,84 | 8,93 | 8,48 | 8,60 | -4,01% | 23.100,00 |
| 22.06.2026 | 9,03 | 9,10 | 8,85 | 8,96 | 0,18% | - |
| 19.06.2026 | 8,91 | 9,00 | 8,79 | 8,95 | -1,30% | - |
| 18.06.2026 | 9,78 | 9,97 | 8,93 | 9,06 | -6,26% | 1.800,00 |
| 17.06.2026 | 9,99 | 10,39 | 9,67 | 9,67 | -3,16% | - |
| 16.06.2026 | 9,67 | 10,06 | 9,56 | 9,98 | 4,38% | - |
| 15.06.2026 | 9,52 | 10,09 | 9,52 | 9,57 | 3,88% | 24.888,00 |
| 12.06.2026 | 8,81 | 9,30 | 8,80 | 9,21 | 3,10% | 5.550,00 |
| 11.06.2026 | 8,48 | 9,04 | 8,42 | 8,93 | 5,27% | 7.000,00 |
| 10.06.2026 | 8,92 | 8,98 | 8,45 | 8,48 | -5,82% | 47.500,00 |
| 09.06.2026 | 9,41 | 9,50 | 8,75 | 9,01 | -4,27% | 34.291,00 |
| 08.06.2026 | 9,38 | 9,73 | 9,15 | 9,41 | 0,43% | 15.089,00 |
| 05.06.2026 | 9,76 | 9,88 | 9,18 | 9,37 | -3,75% | 45.000,00 |
| 04.06.2026 | 9,71 | 10,04 | 9,66 | 9,74 | 0,31% | 6.119,00 |
| 03.06.2026 | 10,31 | 10,33 | 9,63 | 9,71 | -5,41% | 272,00 |
| 02.06.2026 | 10,69 | 10,82 | 10,22 | 10,26 | -2,96% | 85.840,00 |
| 01.06.2026 | 11,51 | 11,51 | 10,57 | 10,57 | -8,08% | 40.595,00 |
| 29.05.2026 | 10,72 | 11,55 | 10,48 | 11,50 | 7,27% | 34.350,00 |
| 28.05.2026 | 10,32 | 10,87 | 10,15 | 10,72 | 2,14% | 55.594,00 |
| 27.05.2026 | 10,79 | 10,80 | 10,48 | 10,50 | -2,82% | - |
| 26.05.2026 | 10,40 | 10,95 | 10,40 | 10,80 | -0,84% | 7.263,00 |
| 25.05.2026 | 10,31 | 10,90 | 10,31 | 10,90 | 5,49% | - |
| 22.05.2026 | 10,58 | 10,63 | 10,32 | 10,33 | -2,13% | - |
| 21.05.2026 | 10,59 | 10,88 | 10,33 | 10,55 | -0,38% | - |
| 20.05.2026 | 10,49 | 10,84 | 10,46 | 10,59 | 0,84% | - |
| 19.05.2026 | 11,22 | 11,22 | 10,46 | 10,51 | -7,73% | 2.325,00 |
| 18.05.2026 | 11,47 | 11,66 | 11,05 | 11,39 | -0,83% | - |
| 15.05.2026 | 12,43 | 12,52 | 11,38 | 11,48 | -9,45% | 3.444,00 |
| 14.05.2026 | 12,43 | 13,03 | 11,91 | 12,68 | 2,08% | - |
| 13.05.2026 | 12,30 | 13,05 | 11,92 | 12,42 | 1,28% | 33.065,00 |
| 12.05.2026 | 12,59 | 12,67 | 11,85 | 12,26 | -2,00% | 14.200,00 |
| 11.05.2026 | 12,62 | 13,00 | 12,32 | 12,51 | -2,04% | 33.500,00 |
| 08.05.2026 | 12,19 | 12,87 | 12,18 | 12,77 | 4,87% | - |
| 07.05.2026 | 12,46 | 13,01 | 12,17 | 12,18 | -1,62% | - |
| 06.05.2026 | 11,60 | 12,66 | 11,54 | 12,38 | 7,81% | 50.740,00 |
| 05.05.2026 | 11,11 | 11,60 | 11,11 | 11,48 | 3,66% | - |
| 04.05.2026 | 11,36 | 11,51 | 11,00 | 11,08 | -0,85% | 40.700,00 |
| 30.04.2026 | 11,14 | 11,62 | 10,76 | 11,17 | 0,96% | 12.180,00 |
| 29.04.2026 | 11,66 | 11,86 | 11,06 | 11,07 | -4,78% | 980,00 |
| 28.04.2026 | 12,21 | 12,29 | 11,61 | 11,62 | -5,09% | 5.870,00 |
| 27.04.2026 | 12,45 | 12,45 | 11,99 | 12,25 | -1,80% | - |
| 24.04.2026 | 12,29 | 12,51 | 12,03 | 12,47 | 1,94% | 2.100,00 |
| 23.04.2026 | 12,55 | 12,57 | 12,06 | 12,23 | -2,76% | 15.600,00 |
| 22.04.2026 | 12,68 | 12,97 | 12,47 | 12,58 | 2,04% | 46.000,00 |
| 21.04.2026 | 13,78 | 13,78 | 12,29 | 12,33 | -10,24% | - |
| 20.04.2026 | 13,79 | 13,92 | 13,56 | 13,74 | -1,70% | - |
| 17.04.2026 | 13,65 | 14,53 | 13,65 | 13,97 | 2,23% | 9.775,00 |
| 16.04.2026 | 13,63 | 14,06 | 13,29 | 13,67 | -0,85% | 38.826,00 |
| 15.04.2026 | 15,13 | 15,14 | 13,65 | 13,79 | -8,61% | - |
| 14.04.2026 | 15,36 | 15,72 | 14,93 | 15,08 | -2,05% | - |
| 13.04.2026 | 15,40 | 15,42 | 14,85 | 15,40 | -0,05% | 42.075,00 |
| 10.04.2026 | 15,18 | 15,62 | 15,02 | 15,41 | 1,56% | 140,00 |
| 09.04.2026 | 15,21 | 15,71 | 15,00 | 15,17 | -0,18% | - |
| 08.04.2026 | 15,65 | 16,16 | 14,94 | 15,20 | 0,51% | - |
| 07.04.2026 | 15,18 | 15,29 | 14,48 | 15,12 | 2,18% | 900,00 |
| 02.04.2026 | 13,70 | 14,98 | 13,36 | 14,80 | 2,53% | 5.964,00 |
| 01.04.2026 | 13,97 | 15,01 | 13,93 | 14,43 | 3,70% | 13.950,00 |
| 31.03.2026 | 12,73 | 14,01 | 12,73 | 13,92 | 9,44% | 68.535,00 |
| 30.03.2026 | 12,68 | 13,42 | 12,54 | 12,72 | -0,43% | - |
| 27.03.2026 | 11,99 | 12,97 | 11,99 | 12,77 | 5,62% | 858,00 |
| 26.03.2026 | 12,20 | 12,68 | 11,98 | 12,09 | -4,16% | - |
| 25.03.2026 | 12,77 | 13,17 | 12,46 | 12,62 | 0,56% | - |
| 24.03.2026 | 12,28 | 12,56 | 11,73 | 12,55 | 2,45% | - |
| 23.03.2026 | 11,65 | 12,56 | 10,89 | 12,25 | 0,49% | 235.107,00 |
| 20.03.2026 | 11,79 | 12,32 | 11,52 | 12,19 | 3,48% | - |
| 19.03.2026 | 12,52 | 12,62 | 10,85 | 11,78 | -6,29% | 33.005,00 |
| 18.03.2026 | 13,96 | 14,03 | 12,47 | 12,57 | -10,12% | 9.000,00 |
| 17.03.2026 | 14,41 | 14,77 | 13,88 | 13,98 | -2,75% | 43.712,00 |
| 16.03.2026 | 14,45 | 14,74 | 13,75 | 14,38 | -0,48% | - |
| 13.03.2026 | 14,99 | 15,03 | 13,95 | 14,45 | -3,25% | - |
| 12.03.2026 | 15,37 | 15,43 | 14,68 | 14,93 | -2,70% | - |
| 11.03.2026 | 15,60 | 15,81 | 14,87 | 15,35 | -2,42% | - |
| 10.03.2026 | 15,47 | 16,07 | 15,43 | 15,73 | 1,71% | - |
| 09.03.2026 | 15,65 | 15,68 | 14,68 | 15,46 | -0,74% | - |
| 06.03.2026 | 15,88 | 16,00 | 14,93 | 15,58 | -1,27% | - |
| 05.03.2026 | 17,19 | 17,37 | 15,46 | 15,78 | -7,96% | 21.600,00 |
| 04.03.2026 | 17,34 | 17,89 | 17,11 | 17,14 | -0,72% | 38.190,00 |
| 03.03.2026 | 18,49 | 18,80 | 16,46 | 17,27 | -6,98% | 32.085,00 |
| 02.03.2026 | 18,66 | 19,24 | 17,85 | 18,56 | 1,31% | 5.210,00 |
| 27.02.2026 | 17,56 | 18,34 | 17,49 | 18,32 | 4,75% | 16.625,00 |
| 26.02.2026 | 16,96 | 17,63 | 16,62 | 17,49 | 3,37% | - |
| 25.02.2026 | 16,74 | 17,27 | 16,67 | 16,92 | 0,65% | 17.284,00 |
| 24.02.2026 | 16,24 | 16,95 | 15,77 | 16,81 | 3,10% | 12.500,00 |
| 23.02.2026 | 15,88 | 16,31 | 15,77 | 16,31 | 2,61% | - |
| 20.02.2026 | 15,03 | 16,04 | 14,82 | 15,89 | 5,79% | 2.700,00 |
| 19.02.2026 | 14,54 | 15,10 | 14,35 | 15,02 | 3,87% | 28.000,00 |
| 18.02.2026 | 14,35 | 14,75 | 14,27 | 14,46 | 0,87% | 29.000,00 |
| 17.02.2026 | 14,21 | 14,63 | 13,66 | 14,34 | 0,49% | 25.245,00 |
| 16.02.2026 | 14,78 | 14,78 | 14,24 | 14,27 | -2,69% | 6.392,00 |