11,345€
5,58%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,70 | 11,39 | 10,48 | 11,30 | 5,19% | 119,00 |
| 28.05.2026 | 10,47 | 10,88 | 10,16 | 10,75 | 1,51% | 350,00 |
| 27.05.2026 | 10,77 | 10,80 | 10,45 | 10,59 | -2,67% | - |
| 26.05.2026 | 10,52 | 10,91 | 10,40 | 10,88 | -0,11% | - |
| 25.05.2026 | 10,35 | 10,90 | 10,23 | 10,89 | 4,19% | 200,00 |
| 22.05.2026 | 10,80 | 10,80 | 10,35 | 10,45 | -3,78% | - |
| 21.05.2026 | 10,61 | 10,88 | 10,33 | 10,86 | 2,26% | - |
| 20.05.2026 | 10,45 | 10,82 | 10,39 | 10,62 | -0,31% | - |
| 19.05.2026 | 11,20 | 11,23 | 10,52 | 10,65 | -4,38% | 280,00 |
| 18.05.2026 | 11,48 | 11,67 | 11,04 | 11,14 | -2,92% | - |
| 15.05.2026 | 12,53 | 12,66 | 11,38 | 11,48 | -8,86% | 123,00 |
| 14.05.2026 | 12,67 | 13,02 | 11,90 | 12,59 | 1,23% | 650,00 |
| 13.05.2026 | 12,33 | 13,02 | 11,91 | 12,44 | 1,45% | - |
| 12.05.2026 | 12,57 | 12,67 | 11,85 | 12,26 | -0,97% | 300,00 |
| 11.05.2026 | 12,76 | 12,98 | 12,29 | 12,38 | -2,71% | 3.030,00 |
| 08.05.2026 | 12,28 | 12,87 | 12,13 | 12,73 | 2,79% | 181,00 |
| 07.05.2026 | 12,44 | 13,01 | 12,25 | 12,38 | 0,41% | 466,00 |
| 06.05.2026 | 11,49 | 12,66 | 11,45 | 12,33 | 7,22% | 212,00 |
| 05.05.2026 | 11,05 | 11,60 | 11,05 | 11,50 | 3,74% | - |
| 04.05.2026 | 11,35 | 11,52 | 11,00 | 11,09 | -0,49% | 100,00 |
| 30.04.2026 | 11,09 | 11,63 | 10,74 | 11,14 | 0,38% | 2.950,00 |
| 29.04.2026 | 11,73 | 11,88 | 11,08 | 11,10 | -4,89% | - |
| 28.04.2026 | 12,30 | 12,34 | 11,64 | 11,67 | -5,10% | 500,00 |
| 27.04.2026 | 12,47 | 12,69 | 12,01 | 12,30 | -1,13% | 53,00 |
| 24.04.2026 | 12,26 | 12,45 | 12,06 | 12,44 | 0,61% | - |
| 23.04.2026 | 12,66 | 12,67 | 12,08 | 12,36 | -2,18% | 800,00 |
| 22.04.2026 | 12,70 | 12,99 | 12,49 | 12,64 | 1,12% | 1.250,00 |
| 21.04.2026 | 13,70 | 13,85 | 12,47 | 12,50 | -8,96% | - |
| 20.04.2026 | 13,99 | 13,99 | 13,57 | 13,73 | -2,00% | - |
| 17.04.2026 | 13,68 | 14,56 | 13,64 | 14,01 | 1,71% | 231,00 |
| 16.04.2026 | 13,74 | 14,06 | 13,31 | 13,77 | -1,18% | - |
| 15.04.2026 | 15,10 | 15,32 | 13,67 | 13,94 | -8,37% | - |
| 14.04.2026 | 15,41 | 15,75 | 14,97 | 15,21 | -0,88% | - |
| 13.04.2026 | 15,40 | 15,62 | 14,88 | 15,34 | 0,82% | 1.500,00 |
| 10.04.2026 | 15,16 | 15,64 | 14,97 | 15,22 | 0,79% | - |
| 09.04.2026 | 15,16 | 15,72 | 15,00 | 15,10 | 0,32% | 105,00 |
| 08.04.2026 | 15,12 | 16,19 | 15,05 | 15,05 | 0,45% | 15,00 |
| 07.04.2026 | 14,77 | 15,31 | 14,48 | 14,98 | 1,65% | 283,00 |
| 02.04.2026 | 14,42 | 14,84 | 13,36 | 14,74 | 2,01% | 234,00 |
| 01.04.2026 | 13,97 | 15,01 | 13,82 | 14,45 | 5,05% | 413,00 |
| 31.03.2026 | 12,73 | 14,02 | 12,73 | 13,76 | 9,12% | 1.557,00 |
| 30.03.2026 | 12,69 | 13,42 | 12,53 | 12,61 | -0,63% | 432,00 |
| 27.03.2026 | 11,98 | 12,96 | 11,96 | 12,69 | 3,98% | 6,00 |
| 26.03.2026 | 12,62 | 12,67 | 11,95 | 12,20 | -3,79% | 1.200,00 |
| 25.03.2026 | 12,33 | 13,21 | 12,33 | 12,68 | 2,26% | 302,00 |
| 24.03.2026 | 12,24 | 12,52 | 11,72 | 12,40 | 0,81% | 27,00 |
| 23.03.2026 | 12,15 | 12,56 | 10,76 | 12,30 | 1,23% | 1.976,00 |
| 20.03.2026 | 11,79 | 12,33 | 11,52 | 12,15 | 3,76% | 50,00 |
| 19.03.2026 | 12,53 | 12,74 | 10,84 | 11,71 | -6,58% | 1.303,00 |
| 18.03.2026 | 14,02 | 14,05 | 12,46 | 12,54 | -9,82% | 59,00 |
| 17.03.2026 | 14,37 | 14,77 | 13,87 | 13,90 | -2,76% | 1.368,00 |
| 16.03.2026 | 14,29 | 14,74 | 13,73 | 14,30 | -0,83% | 1.400,00 |
| 13.03.2026 | 14,89 | 15,03 | 13,94 | 14,42 | -2,54% | - |
| 12.03.2026 | 15,33 | 15,47 | 14,68 | 14,79 | -1,66% | - |
| 11.03.2026 | 15,73 | 15,81 | 14,86 | 15,04 | -4,33% | - |
| 10.03.2026 | 15,44 | 16,08 | 15,43 | 15,72 | 1,68% | - |
| 09.03.2026 | 15,65 | 15,69 | 14,68 | 15,46 | 0,10% | - |
| 06.03.2026 | 15,74 | 16,05 | 14,95 | 15,45 | -0,10% | - |
| 05.03.2026 | 17,15 | 17,37 | 15,46 | 15,46 | -10,32% | 1.200,00 |
| 04.03.2026 | 17,27 | 17,88 | 17,10 | 17,24 | -0,43% | 100,00 |
| 03.03.2026 | 18,30 | 18,77 | 16,46 | 17,32 | -6,56% | 721,00 |
| 02.03.2026 | 18,14 | 19,26 | 17,86 | 18,53 | 2,43% | - |
| 27.02.2026 | 17,62 | 18,15 | 17,52 | 18,09 | 3,28% | - |
| 26.02.2026 | 16,87 | 17,54 | 16,54 | 17,52 | 2,34% | - |
| 25.02.2026 | 16,77 | 17,26 | 16,62 | 17,12 | 1,69% | 601,00 |
| 24.02.2026 | 16,35 | 16,86 | 15,71 | 16,83 | 4,63% | 290,00 |
| 23.02.2026 | 15,86 | 16,30 | 15,75 | 16,09 | 1,68% | - |
| 20.02.2026 | 15,03 | 16,04 | 14,81 | 15,82 | 5,12% | 23,00 |
| 19.02.2026 | 14,56 | 15,10 | 14,39 | 15,05 | 4,37% | - |
| 18.02.2026 | 14,35 | 14,81 | 14,27 | 14,42 | 0,28% | - |
| 17.02.2026 | 14,20 | 14,62 | 13,67 | 14,38 | -2,11% | 561,00 |
| 16.02.2026 | 14,68 | 14,69 | 14,18 | 14,69 | 0,82% | - |
| 13.02.2026 | 13,61 | 14,77 | 13,61 | 14,57 | 7,49% | 400,00 |
| 12.02.2026 | 14,53 | 14,78 | 13,56 | 13,56 | -6,03% | 3.500,00 |
| 11.02.2026 | 14,67 | 15,22 | 14,28 | 14,43 | -0,62% | - |
| 10.02.2026 | 14,58 | 14,77 | 14,19 | 14,52 | 0,62% | - |
| 09.02.2026 | 13,21 | 14,43 | 13,17 | 14,43 | 10,75% | 175,00 |
| 06.02.2026 | 12,45 | 13,41 | 11,98 | 13,03 | 4,70% | - |
| 05.02.2026 | 13,54 | 13,77 | 12,25 | 12,44 | -6,04% | 150,00 |
| 04.02.2026 | 13,39 | 14,07 | 13,03 | 13,24 | -0,45% | - |
| 03.02.2026 | 12,61 | 13,59 | 12,61 | 13,30 | 5,60% | 863,00 |
| 02.02.2026 | 12,74 | 13,18 | 11,72 | 12,60 | -0,40% | 2.200,00 |
| 30.01.2026 | 14,61 | 14,61 | 12,40 | 12,65 | -12,16% | 434,00 |
| 29.01.2026 | 16,56 | 17,06 | 14,38 | 14,40 | -11,80% | 823,00 |
| 28.01.2026 | 15,75 | 16,43 | 15,74 | 16,32 | 4,78% | 244,00 |
| 27.01.2026 | 15,97 | 16,32 | 15,01 | 15,58 | -1,89% | 248,00 |