11,340€
5,98%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,12 | 11,60 | 11,12 | 11,50 | 3,76% | 540,00 |
| 04.05.2026 | 11,38 | 11,40 | 11,00 | 11,08 | -1,07% | 4.506,00 |
| 30.04.2026 | 11,05 | 11,63 | 11,03 | 11,20 | 1,08% | 1.560,00 |
| 29.04.2026 | 11,71 | 11,75 | 11,06 | 11,08 | -4,73% | 610,00 |
| 28.04.2026 | 12,27 | 12,29 | 11,61 | 11,63 | -5,27% | 5.846,00 |
| 27.04.2026 | 12,46 | 12,46 | 11,98 | 12,28 | -1,46% | 1.286,00 |
| 24.04.2026 | 12,24 | 12,51 | 12,01 | 12,46 | 1,98% | 1.173,00 |
| 23.04.2026 | 12,57 | 12,58 | 12,06 | 12,22 | -3,25% | 2.613,00 |
| 22.04.2026 | 12,51 | 13,03 | 12,47 | 12,63 | 2,14% | 6.235,00 |
| 21.04.2026 | 13,75 | 13,82 | 12,23 | 12,37 | -9,71% | 1.107,00 |
| 20.04.2026 | 13,88 | 13,92 | 13,54 | 13,70 | -2,00% | 844,00 |
| 17.04.2026 | 13,68 | 14,53 | 13,66 | 13,98 | 2,34% | 437,00 |
| 16.04.2026 | 13,76 | 14,02 | 13,28 | 13,66 | -0,27% | 8.903,00 |
| 15.04.2026 | 15,08 | 15,11 | 13,64 | 13,69 | -9,17% | 4.958,00 |
| 14.04.2026 | 15,37 | 15,72 | 14,93 | 15,08 | -2,00% | 28.225,00 |
| 13.04.2026 | 15,28 | 15,42 | 14,97 | 15,38 | -0,05% | 10.150,00 |
| 10.04.2026 | 15,17 | 15,64 | 14,98 | 15,39 | 1,52% | 1.322,00 |
| 09.04.2026 | 15,18 | 15,72 | 15,00 | 15,16 | -0,28% | 34.151,00 |
| 08.04.2026 | 15,60 | 16,18 | 14,94 | 15,20 | 0,55% | 1.382,00 |
| 07.04.2026 | 15,03 | 15,24 | 14,48 | 15,12 | 2,40% | 2.280,00 |
| 02.04.2026 | 13,92 | 14,99 | 13,43 | 14,77 | 2,32% | 7.534,00 |
| 01.04.2026 | 14,02 | 15,01 | 13,96 | 14,43 | 3,70% | 18.575,00 |
| 31.03.2026 | 12,85 | 14,01 | 12,76 | 13,92 | 9,27% | 5.286,00 |
| 30.03.2026 | 12,82 | 13,26 | 12,54 | 12,74 | 0,20% | 2.107,00 |
| 27.03.2026 | 12,03 | 12,97 | 11,92 | 12,71 | 5,83% | 2.665,00 |
| 26.03.2026 | 12,55 | 12,67 | 11,97 | 12,01 | -4,76% | 5.619,00 |
| 25.03.2026 | 12,86 | 13,13 | 12,46 | 12,61 | 1,33% | 1.903,00 |
| 24.03.2026 | 12,25 | 12,55 | 11,71 | 12,45 | 1,59% | 3.027,00 |
| 23.03.2026 | 11,56 | 12,57 | 10,76 | 12,25 | 0,41% | 8.763,00 |
| 20.03.2026 | 11,68 | 12,33 | 11,52 | 12,20 | 4,14% | 18.108,00 |
| 19.03.2026 | 12,49 | 12,62 | 10,83 | 11,72 | -6,35% | 25.989,00 |
| 18.03.2026 | 14,03 | 14,05 | 12,46 | 12,51 | -10,64% | 7.092,00 |
| 17.03.2026 | 14,31 | 14,78 | 13,87 | 14,00 | -2,61% | 212,00 |
| 16.03.2026 | 14,47 | 14,74 | 13,79 | 14,38 | 0,14% | 9.702,00 |
| 13.03.2026 | 14,98 | 15,04 | 13,96 | 14,36 | -3,59% | 7.926,00 |
| 12.03.2026 | 15,27 | 15,41 | 14,68 | 14,89 | -2,81% | 2.940,00 |
| 11.03.2026 | 15,79 | 15,82 | 14,86 | 15,32 | -2,79% | 6.585,00 |
| 10.03.2026 | 15,44 | 16,08 | 15,40 | 15,76 | 2,11% | 2.902,00 |
| 09.03.2026 | 15,55 | 15,57 | 14,68 | 15,44 | -0,74% | 37.023,00 |
| 06.03.2026 | 15,94 | 15,95 | 14,91 | 15,55 | -1,33% | 3.553,00 |
| 05.03.2026 | 17,17 | 17,38 | 15,45 | 15,76 | -8,29% | 1.080,00 |
| 04.03.2026 | 17,39 | 17,88 | 17,10 | 17,19 | -0,17% | 973,00 |
| 03.03.2026 | 18,47 | 18,82 | 16,45 | 17,22 | -7,17% | 8.316,00 |
| 02.03.2026 | 18,76 | 19,24 | 17,84 | 18,55 | 1,51% | 8.823,00 |
| 27.02.2026 | 17,50 | 18,35 | 17,39 | 18,27 | 4,34% | 3.410,00 |
| 26.02.2026 | 16,87 | 17,62 | 16,60 | 17,51 | 3,30% | 1.306,00 |
| 25.02.2026 | 16,88 | 17,26 | 16,67 | 16,95 | 1,10% | 3.945,00 |
| 24.02.2026 | 16,36 | 16,94 | 15,75 | 16,77 | 2,73% | 5.403,00 |
| 23.02.2026 | 15,95 | 16,33 | 15,77 | 16,32 | 2,67% | 11.115,00 |
| 20.02.2026 | 15,16 | 16,04 | 14,82 | 15,90 | 6,07% | 15.580,00 |
| 19.02.2026 | 14,48 | 15,10 | 14,33 | 14,99 | 3,67% | 2.460,00 |
| 18.02.2026 | 14,39 | 14,71 | 14,26 | 14,46 | 0,87% | 718,00 |
| 17.02.2026 | 14,28 | 14,62 | 13,66 | 14,33 | -0,24% | 3.084,00 |
| 16.02.2026 | 14,72 | 14,78 | 14,35 | 14,37 | -1,98% | 1.209,00 |
| 13.02.2026 | 13,53 | 14,77 | 13,53 | 14,66 | 7,96% | 2.232,00 |
| 12.02.2026 | 14,60 | 14,78 | 13,53 | 13,58 | -6,60% | 2.622,00 |
| 11.02.2026 | 14,68 | 15,12 | 14,28 | 14,54 | -1,06% | 6.342,00 |
| 10.02.2026 | 14,61 | 14,80 | 14,30 | 14,69 | 0,72% | 1.006,00 |
| 09.02.2026 | 13,61 | 14,61 | 13,13 | 14,59 | 10,37% | 1.996,00 |
| 06.02.2026 | 12,34 | 13,41 | 12,23 | 13,22 | 6,66% | 4.700,00 |
| 05.02.2026 | 13,53 | 13,58 | 12,24 | 12,39 | -8,59% | 24.012,00 |
| 04.02.2026 | 13,49 | 14,10 | 13,02 | 13,56 | 1,65% | 7.183,00 |
| 03.02.2026 | 13,41 | 13,84 | 12,88 | 13,34 | 5,67% | 21.994,00 |
| 02.02.2026 | 11,85 | 13,18 | 11,68 | 12,62 | -0,79% | 18.999,00 |
| 30.01.2026 | 14,12 | 14,15 | 12,58 | 12,72 | -11,36% | 10.263,00 |
| 29.01.2026 | 16,75 | 16,91 | 14,18 | 14,35 | -12,37% | 5.531,00 |
| 28.01.2026 | 15,80 | 16,43 | 15,69 | 16,38 | 4,57% | 7.279,00 |
| 27.01.2026 | 15,87 | 16,20 | 15,00 | 15,66 | -0,82% | 8.620,00 |
| 26.01.2026 | 16,01 | 16,72 | 15,76 | 15,79 | 1,74% | 7.211,00 |
| 23.01.2026 | 14,87 | 15,65 | 14,85 | 15,52 | 4,41% | 13.250,00 |
| 22.01.2026 | 14,20 | 15,03 | 13,92 | 14,87 | 6,25% | 3.664,00 |
| 21.01.2026 | 14,60 | 14,98 | 13,86 | 13,99 | -2,88% | 3.536,00 |
| 20.01.2026 | 12,99 | 14,59 | 12,78 | 14,41 | 10,47% | 12.670,00 |
| 19.01.2026 | 12,54 | 13,20 | 12,53 | 13,04 | 2,92% | 6.028,00 |
| 16.01.2026 | 12,66 | 12,68 | 12,15 | 12,67 | 0,52% | 12.280,00 |
| 15.01.2026 | 12,74 | 12,83 | 12,41 | 12,61 | -0,71% | 1.500,00 |
| 14.01.2026 | 13,04 | 13,30 | 12,43 | 12,70 | -1,93% | 6.172,00 |
| 13.01.2026 | 12,64 | 13,17 | 12,63 | 12,95 | 2,45% | 7.824,00 |
| 12.01.2026 | 12,26 | 12,80 | 12,26 | 12,64 | 3,48% | 10.017,00 |
| 09.01.2026 | 12,31 | 12,65 | 12,18 | 12,21 | -0,89% | 2.445,00 |
| 08.01.2026 | 12,14 | 12,34 | 11,82 | 12,32 | 0,61% | - |
| 07.01.2026 | 12,01 | 12,32 | 11,53 | 12,25 | 0,99% | 9.727,00 |
| 06.01.2026 | 11,82 | 12,14 | 11,76 | 12,13 | 2,67% | 2.228,00 |
| 05.01.2026 | 11,32 | 11,90 | 11,32 | 11,81 | 4,98% | 25.179,00 |
| 02.01.2026 | 11,65 | 11,87 | 10,95 | 11,25 | -6,56% | 2.263,00 |
| 30.12.2025 | 11,76 | 12,07 | 11,65 | 12,04 | 3,53% | - |
| 29.12.2025 | 12,32 | 12,32 | 11,57 | 11,63 | -6,77% | 8.504,00 |
| 23.12.2025 | 12,22 | 12,54 | 12,06 | 12,48 | 1,92% | 5.991,00 |
| 22.12.2025 | 12,12 | 12,74 | 12,09 | 12,24 | 0,53% | 1.075,00 |
| 19.12.2025 | 12,02 | 12,20 | 11,75 | 12,18 | 1,33% | 405,00 |
| 18.12.2025 | 11,65 | 12,49 | 11,58 | 12,02 | 3,13% | 1.244,00 |
| 17.12.2025 | 11,67 | 11,82 | 11,33 | 11,65 | 1,35% | 1.250,00 |
| 16.12.2025 | 11,35 | 11,64 | 11,26 | 11,50 | 0,66% | 684,00 |
| 15.12.2025 | 11,28 | 12,12 | 11,15 | 11,42 | 2,47% | 3.825,00 |
| 12.12.2025 | 11,23 | 11,75 | 10,82 | 11,15 | -0,36% | 9.630,00 |
| 11.12.2025 | 10,76 | 11,26 | 10,65 | 11,19 | 3,42% | 11.653,00 |
| 10.12.2025 | 10,63 | 10,90 | 10,50 | 10,82 | 2,03% | 29.845,00 |
| 09.12.2025 | 10,31 | 10,74 | 10,29 | 10,60 | 2,71% | 2.367,00 |
| 08.12.2025 | 10,70 | 10,87 | 10,30 | 10,32 | -2,92% | 2.832,00 |
| 05.12.2025 | 11,61 | 11,73 | 10,59 | 10,63 | -10,18% | 10.148,00 |