8,105€
-0,92%
Echtzeit-Aktienkurs ORLA MINING (NEW)
Bid:
Ask:
Aktienkurse zur ORLA MINING (NEW) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 8,14 | 8,35 | 8,06 | 8,23 | 0,76% | 1.389,00 |
| 31.07.2025 | 8,30 | 8,35 | 8,04 | 8,16 | 0,44% | 6.000,00 |
| 30.07.2025 | 8,53 | 8,59 | 8,02 | 8,13 | -4,65% | - |
| 29.07.2025 | 8,61 | 8,68 | 8,43 | 8,52 | -0,93% | - |
| 28.07.2025 | 8,91 | 8,97 | 8,54 | 8,60 | -3,17% | - |
| 25.07.2025 | 8,51 | 8,91 | 8,49 | 8,89 | 3,88% | - |
| 24.07.2025 | 10,01 | 10,03 | 8,36 | 8,55 | -14,56% | - |
| 23.07.2025 | 10,72 | 10,91 | 9,92 | 10,01 | -6,67% | - |
| 22.07.2025 | 10,44 | 10,92 | 10,33 | 10,73 | 2,83% | - |
| 21.07.2025 | 9,97 | 10,61 | 9,87 | 10,43 | 5,65% | - |
| 18.07.2025 | 9,80 | 10,14 | 9,78 | 9,87 | 0,48% | - |
| 17.07.2025 | 10,14 | 10,17 | 9,70 | 9,83 | -3,20% | - |
| 16.07.2025 | 10,14 | 10,20 | 9,76 | 10,15 | -0,25% | 2.200,00 |
| 15.07.2025 | 9,76 | 10,24 | 9,65 | 10,18 | 5,30% | - |
| 14.07.2025 | 9,58 | 10,00 | 9,58 | 9,66 | 0,71% | - |
| 11.07.2025 | 9,15 | 9,70 | 9,07 | 9,60 | 5,04% | 1.266,00 |
| 10.07.2025 | 9,10 | 9,17 | 8,92 | 9,14 | 0,27% | - |
| 09.07.2025 | 8,72 | 9,24 | 8,59 | 9,11 | 4,32% | - |
| 08.07.2025 | 9,05 | 9,17 | 8,41 | 8,73 | -3,77% | - |
| 07.07.2025 | 8,48 | 9,09 | 8,33 | 9,08 | 5,36% | - |
| 04.07.2025 | 8,62 | 8,70 | 8,54 | 8,61 | -0,77% | - |
| 03.07.2025 | 8,52 | 8,69 | 8,32 | 8,68 | 1,78% | - |
| 02.07.2025 | 8,40 | 8,54 | 8,34 | 8,53 | 1,61% | - |
| 01.07.2025 | 8,64 | 8,73 | 8,34 | 8,39 | -1,53% | - |
| 30.06.2025 | 8,28 | 8,53 | 8,10 | 8,52 | 4,09% | - |
| 27.06.2025 | 8,37 | 8,56 | 8,06 | 8,19 | -4,55% | - |
| 26.06.2025 | 8,44 | 8,68 | 8,32 | 8,58 | 1,36% | - |
| 25.06.2025 | 8,71 | 8,87 | 8,37 | 8,46 | -2,89% | - |
| 24.06.2025 | 8,66 | 9,03 | 8,45 | 8,72 | -2,73% | - |
| 23.06.2025 | 9,47 | 10,06 | 8,95 | 8,96 | -5,93% | 9.000,00 |
| 20.06.2025 | 9,60 | 9,97 | 9,45 | 9,53 | -1,09% | - |
| 19.06.2025 | 9,66 | 9,71 | 9,54 | 9,63 | -0,31% | - |
| 18.06.2025 | 9,85 | 9,89 | 9,57 | 9,66 | -2,13% | - |
| 17.06.2025 | 10,02 | 10,21 | 9,77 | 9,87 | -1,43% | - |
| 16.06.2025 | 9,47 | 10,21 | 9,34 | 10,01 | 5,76% | - |
| 13.06.2025 | 9,55 | 9,88 | 9,43 | 9,47 | -0,58% | - |
| 12.06.2025 | 9,44 | 9,63 | 9,18 | 9,52 | 0,64% | - |
| 11.06.2025 | 9,27 | 9,57 | 9,24 | 9,46 | 1,25% | 2.500,00 |
| 10.06.2025 | 9,27 | 9,77 | 9,18 | 9,35 | -1,37% | 250,00 |
| 09.06.2025 | 9,76 | 10,17 | 9,46 | 9,48 | -2,70% | - |
| 06.06.2025 | 10,97 | 11,06 | 9,68 | 9,74 | -9,92% | - |
| 05.06.2025 | 9,93 | 10,87 | 9,93 | 10,81 | 7,24% | 150,00 |
| 04.06.2025 | 9,75 | 10,08 | 9,65 | 10,08 | 2,30% | 40,00 |
| 03.06.2025 | 9,48 | 9,91 | 9,43 | 9,85 | 3,03% | - |
| 02.06.2025 | 9,41 | 9,93 | 9,32 | 9,56 | 2,66% | 19.732,00 |
| 30.05.2025 | 9,05 | 9,34 | 8,94 | 9,32 | 2,84% | - |
| 29.05.2025 | 9,27 | 9,33 | 8,98 | 9,06 | -1,70% | - |
| 28.05.2025 | 9,03 | 9,22 | 8,87 | 9,22 | 2,30% | - |
| 27.05.2025 | 9,16 | 9,20 | 8,79 | 9,01 | -1,66% | - |
| 26.05.2025 | 9,15 | 9,28 | 9,07 | 9,16 | -0,20% | - |
| 23.05.2025 | 8,98 | 9,31 | 8,85 | 9,18 | 3,41% | - |
| 22.05.2025 | 9,06 | 9,23 | 8,84 | 8,88 | -1,93% | - |
| 21.05.2025 | 8,44 | 9,08 | 8,42 | 9,05 | 6,85% | - |
| 20.05.2025 | 8,42 | 8,63 | 8,29 | 8,47 | 0,33% | - |
| 19.05.2025 | 8,14 | 8,48 | 8,03 | 8,44 | 3,48% | - |
| 16.05.2025 | 8,10 | 8,18 | 7,76 | 8,16 | 0,43% | - |
| 15.05.2025 | 7,63 | 8,13 | 7,62 | 8,12 | 3,15% | 357,00 |
| 14.05.2025 | 7,83 | 7,94 | 7,56 | 7,88 | -0,03% | 3.000,00 |
| 13.05.2025 | 8,43 | 8,67 | 7,86 | 7,88 | -6,32% | 1.188,00 |
| 12.05.2025 | 9,83 | 9,86 | 8,14 | 8,41 | -14,68% | 780,00 |
| 09.05.2025 | 9,56 | 9,91 | 9,51 | 9,86 | 3,52% | 1.105,00 |
| 08.05.2025 | 9,94 | 10,05 | 9,52 | 9,52 | -5,13% | - |
| 07.05.2025 | 10,35 | 10,40 | 9,88 | 10,04 | -3,18% | 817,00 |
| 06.05.2025 | 9,56 | 10,38 | 9,48 | 10,37 | 9,28% | - |
| 05.05.2025 | 9,20 | 9,53 | 9,19 | 9,49 | 2,93% | - |
| 02.05.2025 | 9,28 | 9,29 | 9,08 | 9,22 | -5,12% | - |
| 30.04.2025 | 9,03 | 9,72 | 9,01 | 9,71 | 5,82% | - |
| 29.04.2025 | 9,44 | 9,49 | 9,18 | 9,18 | -2,57% | - |
| 28.04.2025 | 9,39 | 9,43 | 9,08 | 9,42 | 0,05% | - |
| 25.04.2025 | 9,55 | 9,59 | 8,96 | 9,42 | -1,05% | - |
| 24.04.2025 | 9,55 | 9,96 | 9,47 | 9,52 | -1,35% | - |
| 23.04.2025 | 9,91 | 9,92 | 8,81 | 9,65 | -0,62% | - |
| 22.04.2025 | 9,99 | 10,29 | 9,69 | 9,71 | -2,20% | 686,00 |
| 17.04.2025 | 10,02 | 10,09 | 9,68 | 9,92 | -0,80% | 2.862,00 |
| 16.04.2025 | 9,96 | 10,40 | 9,90 | 10,00 | 0,48% | - |
| 15.04.2025 | 9,77 | 10,03 | 9,61 | 9,96 | 2,44% | 15,00 |
| 14.04.2025 | 9,39 | 9,76 | 9,17 | 9,72 | 3,66% | 3.000,00 |
| 11.04.2025 | 8,87 | 9,49 | 8,67 | 9,38 | 6,33% | 4.703,00 |
| 10.04.2025 | 8,49 | 9,01 | 8,30 | 8,82 | 3,88% | - |
| 09.04.2025 | 7,52 | 8,57 | 7,52 | 8,49 | 12,87% | - |
| 08.04.2025 | 7,61 | 8,13 | 7,49 | 7,52 | 0,74% | 1.000,00 |
| 07.04.2025 | 7,26 | 7,95 | 6,54 | 7,47 | -0,93% | 4.992,00 |
| 04.04.2025 | 8,54 | 8,55 | 7,40 | 7,54 | -12,05% | - |
| 03.04.2025 | 8,74 | 8,74 | 8,08 | 8,57 | -2,63% | 20,00 |
| 02.04.2025 | 8,62 | 8,89 | 8,52 | 8,80 | 2,12% | 5.200,00 |
| 01.04.2025 | 8,63 | 8,87 | 8,23 | 8,62 | -0,27% | - |
| 31.03.2025 | 8,51 | 8,64 | 8,07 | 8,64 | 1,66% | - |
| 28.03.2025 | 8,66 | 8,84 | 8,42 | 8,50 | -2,37% | - |
| 27.03.2025 | 8,52 | 8,70 | 8,43 | 8,70 | 2,33% | 1.192,00 |
| 26.03.2025 | 8,42 | 8,72 | 8,39 | 8,51 | -0,29% | 20,00 |
| 25.03.2025 | 8,44 | 8,60 | 8,33 | 8,53 | 2,16% | - |
| 24.03.2025 | 8,08 | 8,55 | 8,07 | 8,35 | 3,09% | - |
| 21.03.2025 | 8,51 | 8,54 | 8,04 | 8,10 | -6,01% | - |
| 20.03.2025 | 8,18 | 8,62 | 7,80 | 8,62 | 4,93% | 300,00 |
| 19.03.2025 | 8,37 | 8,61 | 7,78 | 8,21 | -3,69% | - |
| 18.03.2025 | 8,50 | 8,86 | 8,11 | 8,53 | 0,33% | 1.000,00 |
| 17.03.2025 | 8,03 | 8,81 | 8,01 | 8,50 | 5,75% | - |
| 14.03.2025 | 7,67 | 8,08 | 7,65 | 8,04 | 4,35% | 1.056,00 |
| 13.03.2025 | 7,13 | 7,75 | 7,10 | 7,70 | 6,76% | - |
| 12.03.2025 | 7,13 | 7,25 | 7,04 | 7,22 | 0,66% | - |