15,570€
-6,37%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,56 | 15,56 | 15,19 | 15,19 | -8,66% | - |
| 05.03.2026 | 16,94 | 16,94 | 16,63 | 16,63 | -2,63% | - |
| 04.03.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -2,84% | - |
| 03.03.2026 | 18,24 | 18,24 | 17,58 | 17,58 | -5,02% | 440,00 |
| 02.03.2026 | 18,54 | 19,26 | 18,51 | 18,51 | 6,93% | 1.676,00 |
| 27.02.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -0,52% | - |
| 26.02.2026 | 16,71 | 17,40 | 16,71 | 17,40 | 5,52% | 5.095,00 |
| 25.02.2026 | 16,49 | 16,49 | 16,49 | 16,49 | 3,19% | - |
| 24.02.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 2,30% | - |
| 23.02.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 2,76% | - |
| 20.02.2026 | 14,77 | 15,20 | 14,77 | 15,20 | 6,37% | 80,00 |
| 19.02.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -0,35% | - |
| 18.02.2026 | 14,09 | 14,34 | 14,09 | 14,34 | 0,28% | 596,00 |
| 17.02.2026 | 13,96 | 14,30 | 13,85 | 14,30 | -1,52% | 4.200,00 |
| 16.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 2,69% | - |
| 13.02.2026 | 13,36 | 14,14 | 13,36 | 14,14 | -0,42% | - |
| 12.02.2026 | 14,38 | 14,38 | 14,20 | 14,20 | -2,54% | - |
| 11.02.2026 | 14,59 | 14,59 | 14,57 | 14,57 | 0,34% | - |
| 10.02.2026 | 14,22 | 14,52 | 14,22 | 14,52 | 7,24% | 1.600,00 |
| 09.02.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 1,80% | - |
| 06.02.2026 | 12,00 | 13,30 | 12,00 | 13,30 | 0,38% | 3.500,00 |
| 05.02.2026 | 13,44 | 13,44 | 13,25 | 13,25 | 1,84% | 243,00 |
| 04.02.2026 | 13,40 | 13,45 | 13,01 | 13,01 | -1,36% | 6.940,00 |
| 03.02.2026 | 12,87 | 13,50 | 12,87 | 13,19 | 4,85% | 3.420,00 |
| 02.02.2026 | 11,83 | 12,58 | 11,83 | 12,58 | -8,44% | 774,00 |
| 30.01.2026 | 13,74 | 13,74 | 13,30 | 13,74 | -6,21% | 535,00 |
| 29.01.2026 | 16,33 | 16,84 | 14,65 | 14,65 | -9,79% | 5.232,00 |
| 28.01.2026 | 15,65 | 16,24 | 15,65 | 16,24 | 5,87% | 554,00 |
| 27.01.2026 | 15,63 | 15,63 | 15,34 | 15,34 | -7,03% | 119,00 |
| 26.01.2026 | 15,65 | 16,50 | 15,65 | 16,50 | 7,28% | 6.400,00 |
| 23.01.2026 | 14,76 | 15,50 | 14,76 | 15,38 | 5,34% | 6.409,00 |
| 22.01.2026 | 13,99 | 14,60 | 13,99 | 14,60 | 2,67% | 5.500,00 |
| 21.01.2026 | 14,21 | 14,22 | 14,21 | 14,22 | -0,91% | 200,00 |
| 20.01.2026 | 12,82 | 14,35 | 12,82 | 14,35 | 9,54% | 393,00 |
| 19.01.2026 | 12,44 | 13,10 | 12,44 | 13,10 | 3,97% | 191,00 |
| 16.01.2026 | 12,43 | 12,60 | 12,43 | 12,60 | 0,00% | 278,00 |
| 15.01.2026 | 12,51 | 12,60 | 12,51 | 12,60 | -1,41% | 1.600,00 |
| 14.01.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -2,37% | - |
| 13.01.2026 | 12,52 | 13,09 | 12,52 | 13,09 | 6,86% | 598,00 |
| 12.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 0,66% | - |
| 09.01.2026 | 12,13 | 12,17 | 12,13 | 12,17 | 1,67% | 350,00 |
| 08.01.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -1,24% | - |
| 07.01.2026 | 11,93 | 12,12 | 11,60 | 12,12 | 1,68% | - |
| 06.01.2026 | 11,62 | 12,09 | 11,62 | 11,92 | 1,88% | 250,00 |
| 05.01.2026 | 11,22 | 11,90 | 11,22 | 11,70 | 5,03% | 5.700,00 |
| 02.01.2026 | 11,34 | 11,34 | 11,14 | 11,14 | -5,83% | 286,00 |
| 30.12.2025 | 11,43 | 11,83 | 11,43 | 11,83 | -6,33% | 500,00 |
| 29.12.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 3,27% | 30,00 |
| 23.12.2025 | 12,11 | 12,23 | 12,11 | 12,23 | 0,25% | 286,00 |
| 22.12.2025 | 12,00 | 12,74 | 12,00 | 12,20 | 3,04% | 1.355,00 |
| 19.12.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 3,14% | 12,00 |
| 18.12.2025 | 11,42 | 11,48 | 11,42 | 11,48 | -0,09% | 450,00 |
| 17.12.2025 | 11,36 | 11,86 | 11,36 | 11,49 | 1,41% | 2.650,00 |
| 16.12.2025 | 11,23 | 11,63 | 11,23 | 11,33 | -1,73% | 300,00 |
| 15.12.2025 | 11,10 | 11,53 | 11,10 | 11,53 | 1,23% | 167,00 |
| 12.12.2025 | 11,02 | 11,39 | 11,02 | 11,39 | 2,43% | - |
| 11.12.2025 | 10,63 | 11,12 | 10,63 | 11,12 | 3,35% | - |
| 10.12.2025 | 10,40 | 10,76 | 10,40 | 10,76 | 1,89% | - |
| 09.12.2025 | 10,10 | 10,56 | 10,10 | 10,56 | 1,54% | 30,00 |
| 08.12.2025 | 10,45 | 10,65 | 10,40 | 10,40 | -4,94% | 560,00 |
| 05.12.2025 | 11,29 | 11,29 | 10,94 | 10,94 | -5,93% | 900,00 |
| 04.12.2025 | 11,25 | 11,63 | 11,25 | 11,63 | -4,20% | - |
| 03.12.2025 | 12,13 | 12,14 | 12,13 | 12,14 | 2,27% | 1.060,00 |
| 02.12.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -3,02% | 800,00 |
| 01.12.2025 | 11,91 | 12,24 | 11,91 | 12,24 | 2,00% | 160,00 |
| 28.11.2025 | 11,53 | 12,00 | 11,53 | 12,00 | 3,63% | 1.000,00 |
| 27.11.2025 | 11,40 | 11,58 | 11,40 | 11,58 | 0,35% | - |
| 26.11.2025 | 10,84 | 11,54 | 10,84 | 11,54 | 8,05% | 820,00 |
| 25.11.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 8,48% | - |
| 24.11.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,55% | 50,00 |
| 21.11.2025 | 10,03 | 10,13 | 9,98 | 10,00 | -1,57% | 9.035,00 |
| 20.11.2025 | 10,87 | 11,10 | 10,16 | 10,16 | -3,97% | 200,00 |
| 19.11.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,56% | - |
| 18.11.2025 | 10,24 | 10,64 | 10,24 | 10,64 | 3,70% | 550,00 |
| 17.11.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,88% | - |
| 14.11.2025 | 10,20 | 10,20 | 10,08 | 10,17 | -3,78% | 800,00 |
| 13.11.2025 | 10,16 | 10,67 | 10,16 | 10,57 | 3,83% | 1.000,00 |
| 12.11.2025 | 9,01 | 10,18 | 9,01 | 10,18 | 10,47% | 470,00 |
| 11.11.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 4,48% | - |
| 10.11.2025 | 8,61 | 9,10 | 8,61 | 8,82 | 8,69% | 1.330,00 |
| 07.11.2025 | 8,12 | 8,12 | 8,12 | 8,12 | -2,64% | - |
| 06.11.2025 | 8,08 | 8,34 | 8,08 | 8,34 | 0,66% | - |
| 05.11.2025 | 8,15 | 8,48 | 8,15 | 8,28 | -1,08% | - |
| 04.11.2025 | 8,66 | 8,80 | 8,37 | 8,37 | -7,97% | 500,00 |
| 03.11.2025 | 8,74 | 9,10 | 8,74 | 9,10 | 3,82% | 2.500,00 |
| 31.10.2025 | 8,76 | 8,76 | 8,76 | 8,76 | -0,90% | - |
| 30.10.2025 | 8,63 | 8,84 | 8,63 | 8,84 | 0,51% | - |
| 29.10.2025 | 8,84 | 9,04 | 8,80 | 8,80 | -2,33% | - |
| 28.10.2025 | 8,68 | 9,01 | 8,68 | 9,01 | 2,33% | - |
| 27.10.2025 | 9,08 | 9,08 | 8,50 | 8,80 | -4,71% | 1.500,00 |
| 24.10.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -1,76% | - |
| 23.10.2025 | 9,11 | 9,49 | 9,11 | 9,40 | 3,07% | 1.535,00 |
| 22.10.2025 | 9,20 | 9,20 | 9,02 | 9,12 | -2,77% | 500,00 |
| 21.10.2025 | 10,45 | 10,45 | 9,20 | 9,38 | -11,43% | 3.080,00 |
| 20.10.2025 | 10,36 | 10,59 | 10,36 | 10,59 | -2,13% | 400,00 |
| 17.10.2025 | 11,49 | 11,51 | 10,82 | 10,82 | -6,16% | 430,00 |
| 16.10.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 3,87% | - |
| 15.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 14.10.2025 | 9,72 | 11,69 | 9,72 | 11,50 | 17,35% | 2.030,00 |
| 13.10.2025 | 9,53 | 9,80 | 9,53 | 9,80 | 3,92% | 1.210,00 |