8,164€
4,59%
Echtzeit-Aktienkurs Orla Mining Ltd.
Bid:
Ask:
Aktienkurse zur Orla Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,73 | 8,12 | 7,73 | 8,12 | 4,02% | - |
| 29.07.2026 | 7,92 | 8,03 | 7,67 | 7,81 | -2,30% | - |
| 28.07.2026 | 8,21 | 8,24 | 7,95 | 7,99 | -4,15% | - |
| 27.07.2026 | 8,04 | 8,39 | 8,04 | 8,34 | 2,38% | - |
| 24.07.2026 | 8,06 | 8,27 | 8,06 | 8,14 | 0,05% | 2.000,00 |
| 23.07.2026 | 8,10 | 8,22 | 7,93 | 8,14 | -0,05% | 1.200,00 |
| 22.07.2026 | 7,96 | 8,46 | 7,96 | 8,14 | 2,70% | - |
| 21.07.2026 | 7,58 | 7,93 | 7,58 | 7,93 | 4,73% | 13.000,00 |
| 20.07.2026 | 7,53 | 7,70 | 7,51 | 7,57 | 0,56% | - |
| 17.07.2026 | 7,58 | 7,69 | 7,42 | 7,53 | -0,45% | 500,00 |
| 16.07.2026 | 8,07 | 8,07 | 7,56 | 7,56 | -7,19% | 4.000,00 |
| 15.07.2026 | 8,22 | 8,35 | 8,09 | 8,15 | -1,71% | - |
| 14.07.2026 | 8,19 | 8,55 | 8,19 | 8,29 | 0,48% | 1.180,00 |
| 13.07.2026 | 8,36 | 8,40 | 8,19 | 8,25 | -3,31% | 5.000,00 |
| 10.07.2026 | 8,45 | 8,59 | 8,38 | 8,53 | 0,33% | 130,00 |
| 09.07.2026 | 8,17 | 8,51 | 8,16 | 8,50 | 3,05% | - |
| 08.07.2026 | 8,50 | 8,50 | 8,00 | 8,25 | -3,49% | 4.200,00 |
| 07.07.2026 | 8,85 | 8,93 | 8,48 | 8,55 | -4,68% | - |
| 06.07.2026 | 9,03 | 9,19 | 8,83 | 8,97 | -1,71% | - |
| 03.07.2026 | 8,86 | 9,13 | 8,86 | 9,13 | 2,79% | 1.000,00 |
| 02.07.2026 | 8,51 | 9,16 | 8,50 | 8,88 | 2,66% | 4.000,00 |
| 01.07.2026 | 8,49 | 8,92 | 8,34 | 8,65 | 1,53% | 700,00 |
| 30.06.2026 | 8,45 | 8,56 | 8,34 | 8,52 | 0,54% | - |
| 29.06.2026 | 8,39 | 8,52 | 8,30 | 8,47 | -0,12% | - |
| 26.06.2026 | 8,39 | 8,76 | 8,23 | 8,48 | 2,17% | 500,00 |
| 25.06.2026 | 8,34 | 8,43 | 8,17 | 8,30 | 0,75% | - |
| 24.06.2026 | 8,48 | 8,51 | 8,11 | 8,24 | -3,83% | 1.400,00 |
| 23.06.2026 | 8,75 | 8,75 | 8,49 | 8,57 | -4,23% | 2.100,00 |
| 22.06.2026 | 8,93 | 9,08 | 8,84 | 8,95 | 0,02% | - |
| 19.06.2026 | 8,83 | 8,96 | 8,74 | 8,94 | -2,14% | - |
| 18.06.2026 | 9,78 | 9,89 | 8,92 | 9,14 | -5,56% | 600,00 |
| 17.06.2026 | 9,89 | 10,31 | 9,68 | 9,68 | -2,79% | - |
| 16.06.2026 | 9,58 | 10,01 | 9,48 | 9,96 | 3,56% | - |
| 15.06.2026 | 9,40 | 9,99 | 9,40 | 9,61 | 4,77% | 14.264,00 |
| 12.06.2026 | 8,97 | 9,25 | 8,66 | 9,18 | 2,78% | 1.300,00 |
| 11.06.2026 | 8,56 | 8,94 | 8,39 | 8,93 | 5,66% | 350,00 |
| 10.06.2026 | 8,93 | 8,93 | 8,45 | 8,45 | -6,55% | 4.500,00 |
| 09.06.2026 | 9,31 | 9,42 | 8,79 | 9,04 | -3,27% | 1.855,00 |
| 08.06.2026 | 9,27 | 9,61 | 9,15 | 9,35 | -0,06% | 2.453,00 |
| 05.06.2026 | 9,67 | 9,74 | 9,17 | 9,35 | -3,57% | 1.000,00 |
| 04.06.2026 | 9,61 | 9,91 | 9,59 | 9,70 | 0,71% | 1.017,00 |
| 03.06.2026 | 10,21 | 10,21 | 9,62 | 9,63 | -5,66% | 17,00 |
| 02.06.2026 | 10,58 | 10,73 | 10,21 | 10,21 | -3,22% | 8.100,00 |
| 01.06.2026 | 11,41 | 11,41 | 10,55 | 10,55 | -8,70% | 2.487,00 |
| 29.05.2026 | 10,53 | 11,56 | 10,53 | 11,56 | 7,84% | 6.000,00 |
| 28.05.2026 | 10,27 | 10,84 | 10,10 | 10,72 | 2,58% | 5.601,00 |
| 27.05.2026 | 10,68 | 10,71 | 10,45 | 10,45 | -2,75% | - |
| 26.05.2026 | 10,48 | 10,89 | 10,41 | 10,74 | -1,06% | 2.129,00 |
| 25.05.2026 | 10,21 | 10,86 | 10,21 | 10,86 | 5,39% | - |
| 22.05.2026 | 10,48 | 10,55 | 10,30 | 10,30 | -2,51% | - |
| 21.05.2026 | 10,49 | 10,81 | 10,35 | 10,57 | 0,52% | - |
| 20.05.2026 | 10,45 | 10,70 | 10,45 | 10,51 | 0,62% | - |
| 19.05.2026 | 11,10 | 11,15 | 10,45 | 10,45 | -6,15% | 150,00 |
| 18.05.2026 | 11,57 | 11,57 | 11,07 | 11,13 | -2,71% | 90,00 |
| 15.05.2026 | 12,30 | 12,39 | 11,38 | 11,44 | -9,53% | 246,00 |
| 14.05.2026 | 12,31 | 12,85 | 11,98 | 12,65 | 2,22% | - |
| 13.05.2026 | 12,25 | 13,10 | 11,90 | 12,37 | 1,23% | 7.390,00 |
| 12.05.2026 | 12,48 | 12,61 | 11,91 | 12,22 | -3,05% | 1.000,00 |
| 11.05.2026 | 12,47 | 12,81 | 12,31 | 12,61 | -0,47% | 8.800,00 |
| 08.05.2026 | 12,08 | 12,83 | 12,07 | 12,67 | 3,81% | - |
| 07.05.2026 | 12,34 | 12,94 | 12,20 | 12,20 | -0,97% | - |
| 06.05.2026 | 11,56 | 12,60 | 11,56 | 12,32 | 7,55% | 7.070,00 |
| 05.05.2026 | 11,01 | 11,56 | 11,00 | 11,46 | 3,71% | - |
| 04.05.2026 | 11,25 | 11,39 | 10,98 | 11,05 | -0,85% | 2.200,00 |
| 30.04.2026 | 10,92 | 11,56 | 10,92 | 11,14 | 0,59% | 3.670,00 |
| 29.04.2026 | 11,54 | 11,66 | 11,06 | 11,08 | -4,44% | 280,00 |
| 28.04.2026 | 12,21 | 12,30 | 11,59 | 11,59 | -5,12% | 1.140,00 |
| 27.04.2026 | 12,32 | 12,33 | 12,13 | 12,22 | -1,41% | - |
| 24.04.2026 | 12,14 | 12,46 | 12,06 | 12,39 | 1,56% | 100,00 |
| 23.04.2026 | 12,53 | 12,53 | 12,07 | 12,20 | -3,02% | 1.200,00 |
| 22.04.2026 | 12,56 | 12,81 | 12,46 | 12,58 | 2,07% | 2.000,00 |
| 21.04.2026 | 13,59 | 13,69 | 12,33 | 12,33 | -9,87% | - |
| 20.04.2026 | 13,66 | 13,80 | 13,62 | 13,68 | -2,04% | - |
| 17.04.2026 | 13,52 | 14,48 | 13,52 | 13,96 | 2,53% | 425,00 |
| 16.04.2026 | 13,43 | 13,94 | 13,32 | 13,62 | -0,40% | 11.901,00 |
| 15.04.2026 | 14,98 | 14,99 | 13,67 | 13,67 | -8,93% | - |
| 14.04.2026 | 15,21 | 15,58 | 15,01 | 15,01 | -2,15% | - |
| 13.04.2026 | 15,30 | 15,34 | 14,83 | 15,34 | 0,26% | 6.670,00 |
| 10.04.2026 | 14,97 | 15,37 | 14,94 | 15,30 | 1,22% | 20,00 |
| 09.04.2026 | 15,05 | 15,53 | 14,94 | 15,12 | 0,03% | - |
| 08.04.2026 | 15,49 | 15,91 | 14,94 | 15,11 | 0,33% | - |
| 07.04.2026 | 15,10 | 15,13 | 14,67 | 15,06 | 1,96% | 433,00 |
| 02.04.2026 | 14,28 | 14,94 | 13,32 | 14,77 | 2,57% | 284,00 |
| 01.04.2026 | 13,83 | 14,94 | 13,81 | 14,40 | 3,60% | 1.450,00 |
| 31.03.2026 | 12,60 | 13,93 | 12,60 | 13,90 | 9,54% | 3.870,00 |
| 30.03.2026 | 12,56 | 13,07 | 12,56 | 12,69 | -0,16% | - |
| 27.03.2026 | 11,86 | 12,84 | 11,86 | 12,71 | 6,36% | 132,00 |
| 26.03.2026 | 12,56 | 12,56 | 11,92 | 11,95 | -4,78% | 2.000,00 |
| 25.03.2026 | 12,63 | 12,98 | 12,53 | 12,55 | 0,40% | 600,00 |
| 24.03.2026 | 12,22 | 12,50 | 11,97 | 12,50 | 2,54% | - |
| 23.03.2026 | 11,03 | 12,46 | 10,92 | 12,19 | 0,41% | 19.137,00 |
| 20.03.2026 | 11,67 | 12,19 | 11,63 | 12,14 | 3,67% | - |
| 19.03.2026 | 12,41 | 12,42 | 11,39 | 11,71 | -6,39% | 1.305,00 |
| 18.03.2026 | 13,89 | 13,95 | 12,47 | 12,51 | -10,13% | 1.500,00 |
| 17.03.2026 | 14,32 | 14,66 | 13,87 | 13,92 | -2,73% | 1.366,00 |
| 16.03.2026 | 14,39 | 14,64 | 13,75 | 14,31 | -0,62% | 1.050,00 |
| 13.03.2026 | 14,89 | 14,95 | 13,96 | 14,40 | -3,16% | - |
| 12.03.2026 | 15,30 | 15,32 | 14,69 | 14,87 | -2,62% | - |
| 11.03.2026 | 15,63 | 15,69 | 14,97 | 15,27 | -2,68% | - |
| 10.03.2026 | 15,39 | 15,99 | 15,36 | 15,69 | 1,75% | - |