8,248€
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,29 | 8,29 | 8,25 | 8,27 | 0,22% | - |
| 08.07.2026 | 8,56 | 8,58 | 8,00 | 8,25 | -3,09% | 3.551,00 |
| 07.07.2026 | 8,93 | 9,08 | 8,46 | 8,51 | -5,77% | 200,00 |
| 06.07.2026 | 9,16 | 9,24 | 8,82 | 9,03 | -1,45% | - |
| 03.07.2026 | 9,08 | 9,18 | 8,89 | 9,17 | 3,36% | - |
| 02.07.2026 | 8,65 | 9,17 | 8,58 | 8,87 | 1,94% | 1.600,00 |
| 01.07.2026 | 8,57 | 8,97 | 8,39 | 8,70 | 1,52% | 700,00 |
| 30.06.2026 | 8,53 | 8,59 | 8,35 | 8,57 | 0,46% | - |
| 29.06.2026 | 8,47 | 8,55 | 8,27 | 8,53 | 0,45% | - |
| 26.06.2026 | 8,33 | 8,83 | 8,19 | 8,49 | 1,85% | 500,00 |
| 25.06.2026 | 8,44 | 8,52 | 8,15 | 8,34 | 2,42% | - |
| 24.06.2026 | 8,50 | 8,57 | 8,11 | 8,14 | -5,07% | - |
| 23.06.2026 | 8,87 | 8,94 | 8,47 | 8,58 | -4,34% | - |
| 22.06.2026 | 8,99 | 9,10 | 8,85 | 8,96 | -0,14% | 950,00 |
| 19.06.2026 | 9,08 | 9,12 | 8,78 | 8,98 | -0,75% | - |
| 18.06.2026 | 9,66 | 10,01 | 8,93 | 9,05 | -8,76% | - |
| 17.06.2026 | 9,99 | 10,39 | 9,83 | 9,91 | -1,17% | - |
| 16.06.2026 | 9,62 | 10,03 | 9,56 | 10,03 | 0,87% | - |
| 15.06.2026 | 9,29 | 10,08 | 9,29 | 9,94 | 8,96% | - |
| 12.06.2026 | 9,02 | 9,30 | 8,80 | 9,13 | 2,14% | 710,00 |
| 11.06.2026 | 8,42 | 9,04 | 8,39 | 8,93 | 2,77% | 525,00 |
| 10.06.2026 | 9,08 | 9,08 | 8,59 | 8,69 | -2,94% | - |
| 09.06.2026 | 9,44 | 9,51 | 8,76 | 8,96 | -5,57% | 25,00 |
| 08.06.2026 | 9,38 | 9,81 | 9,15 | 9,48 | 0,32% | 1.450,00 |
| 05.06.2026 | 9,80 | 9,88 | 9,18 | 9,45 | -3,63% | 1.107,00 |
| 04.06.2026 | 9,80 | 9,92 | 9,63 | 9,81 | 1,37% | - |
| 03.06.2026 | 10,31 | 10,35 | 9,67 | 9,68 | -9,24% | - |
| 02.06.2026 | 10,66 | 10,69 | 10,66 | 10,66 | -0,40% | - |
| 01.06.2026 | 11,52 | 11,55 | 10,59 | 10,71 | -6,69% | - |
| 29.05.2026 | 10,70 | 11,48 | 10,48 | 11,47 | 6,77% | 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 |