11,340€
10,31%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,72 | 11,39 | 10,47 | 11,37 | 10,63% | 472,00 |
| 28.05.2026 | 10,07 | 10,28 | 10,07 | 10,28 | -3,29% | - |
| 27.05.2026 | 10,54 | 10,63 | 10,54 | 10,63 | 2,71% | 36,00 |
| 26.05.2026 | 10,15 | 10,35 | 10,15 | 10,35 | 2,88% | 300,00 |
| 25.05.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -2,61% | - |
| 22.05.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -0,10% | - |
| 21.05.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -2,91% | - |
| 20.05.2026 | 10,24 | 10,70 | 10,24 | 10,65 | 0,95% | 2.860,00 |
| 19.05.2026 | 10,94 | 10,94 | 10,55 | 10,55 | -4,57% | 1.987,00 |
| 18.05.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -3,87% | - |
| 15.05.2026 | 11,98 | 11,98 | 11,50 | 11,50 | -5,54% | 600,00 |
| 14.05.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 1,29% | - |
| 13.05.2026 | 12,05 | 13,00 | 12,02 | 12,02 | -2,59% | 400,00 |
| 12.05.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -1,28% | 500,00 |
| 11.05.2026 | 12,50 | 12,51 | 12,50 | 12,50 | 1,21% | 710,00 |
| 08.05.2026 | 12,03 | 12,50 | 12,03 | 12,35 | 1,19% | 4.500,00 |
| 07.05.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,08% | - |
| 06.05.2026 | 12,07 | 12,32 | 11,71 | 12,22 | 7,43% | 553,00 |
| 05.05.2026 | 10,86 | 11,56 | 10,86 | 11,37 | 1,93% | 625,00 |
| 04.05.2026 | 11,11 | 11,28 | 11,11 | 11,16 | 2,43% | 2.015,00 |
| 30.04.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -4,56% | - |
| 29.04.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -4,00% | - |
| 28.04.2026 | 11,95 | 11,95 | 11,89 | 11,89 | -2,78% | - |
| 27.04.2026 | 12,20 | 12,23 | 12,15 | 12,23 | 1,54% | - |
| 24.04.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -2,07% | - |
| 23.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,17% | - |
| 22.04.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -8,02% | 262,00 |
| 21.04.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -1,21% | - |
| 20.04.2026 | 13,54 | 13,69 | 13,54 | 13,69 | -2,67% | - |
| 17.04.2026 | 13,40 | 14,07 | 13,40 | 14,07 | 0,75% | 1.000,00 |
| 16.04.2026 | 13,38 | 13,96 | 13,38 | 13,96 | -6,15% | 349,00 |
| 15.04.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -4,03% | - |
| 14.04.2026 | 15,11 | 15,50 | 15,11 | 15,50 | 2,11% | 1.317,00 |
| 13.04.2026 | 15,15 | 15,18 | 15,15 | 15,18 | 2,22% | 75,00 |
| 10.04.2026 | 14,93 | 14,93 | 14,85 | 14,85 | -4,38% | 1.100,00 |
| 09.04.2026 | 14,96 | 15,64 | 14,96 | 15,53 | 0,45% | 500,00 |
| 08.04.2026 | 15,40 | 16,17 | 15,19 | 15,46 | 3,41% | 2.100,00 |
| 07.04.2026 | 15,00 | 15,48 | 14,95 | 14,95 | 0,47% | 650,00 |
| 02.04.2026 | 13,40 | 14,88 | 13,40 | 14,88 | 6,06% | 1.950,00 |
| 01.04.2026 | 13,71 | 14,03 | 13,71 | 14,03 | 9,87% | - |
| 31.03.2026 | 12,47 | 12,77 | 12,47 | 12,77 | -0,70% | 200,00 |
| 30.03.2026 | 12,43 | 12,86 | 12,43 | 12,86 | 5,24% | 1.000,00 |
| 27.03.2026 | 11,73 | 12,27 | 11,73 | 12,22 | -2,24% | 235,00 |
| 26.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,04% | 700,00 |
| 25.03.2026 | 13,00 | 13,09 | 12,76 | 12,76 | 6,24% | 1.030,00 |
| 24.03.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,41% | - |
| 23.03.2026 | 11,09 | 12,06 | 11,09 | 12,06 | 4,60% | 500,00 |
| 20.03.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -3,92% | - |
| 19.03.2026 | 12,29 | 12,29 | 12,00 | 12,00 | -5,96% | 100,00 |
| 18.03.2026 | 13,71 | 13,71 | 12,76 | 12,76 | -12,78% | 4.017,00 |
| 17.03.2026 | 14,15 | 14,63 | 14,15 | 14,63 | -0,48% | - |
| 16.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,27% | 65,00 |
| 13.03.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -1,40% | - |
| 12.03.2026 | 15,12 | 15,12 | 14,95 | 14,95 | -2,61% | - |
| 11.03.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 0,92% | - |
| 10.03.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 0,73% | - |
| 09.03.2026 | 15,42 | 15,42 | 15,10 | 15,10 | -0,59% | 50,00 |
| 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% | - |