11,330€
5,74%
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 | 10,48 | 11,31 | 5,58% | - |
| 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% | - |
| 09.03.2026 | 15,61 | 15,63 | 14,80 | 15,42 | -0,58% | - |
| 06.03.2026 | 15,67 | 15,76 | 15,00 | 15,51 | -1,08% | - |
| 05.03.2026 | 17,05 | 17,20 | 15,46 | 15,68 | -8,25% | 900,00 |
| 04.03.2026 | 17,17 | 17,72 | 17,09 | 17,09 | -0,41% | 2.010,00 |
| 03.03.2026 | 18,51 | 18,87 | 16,61 | 17,16 | -7,29% | 3.610,00 |
| 02.03.2026 | 18,33 | 19,39 | 17,83 | 18,51 | 1,37% | 280,00 |
| 27.02.2026 | 17,39 | 18,26 | 17,36 | 18,26 | 4,10% | 1.225,00 |
| 26.02.2026 | 16,80 | 17,54 | 16,53 | 17,54 | 3,91% | - |
| 25.02.2026 | 16,58 | 17,15 | 16,58 | 16,88 | 0,96% | 2.210,00 |
| 24.02.2026 | 16,23 | 16,89 | 15,78 | 16,72 | 2,89% | 2.600,00 |
| 23.02.2026 | 15,78 | 16,25 | 15,74 | 16,25 | 2,98% | - |
| 20.02.2026 | 14,88 | 15,99 | 14,82 | 15,78 | 5,41% | 500,00 |
| 19.02.2026 | 14,41 | 15,04 | 14,38 | 14,97 | 3,81% | 2.000,00 |
| 18.02.2026 | 14,21 | 14,65 | 14,21 | 14,42 | 0,49% | 2.000,00 |
| 17.02.2026 | 14,05 | 14,56 | 13,77 | 14,35 | 1,27% | 561,00 |
| 16.02.2026 | 14,94 | 14,94 | 14,17 | 14,17 | -2,95% | 272,00 |
| 13.02.2026 | 13,48 | 14,70 | 13,48 | 14,60 | 7,43% | 1.164,00 |
| 12.02.2026 | 14,47 | 14,73 | 13,59 | 13,59 | -6,53% | 13.500,00 |
| 11.02.2026 | 14,70 | 15,01 | 14,30 | 14,54 | -0,62% | 50,00 |
| 10.02.2026 | 14,33 | 14,69 | 14,21 | 14,63 | 0,76% | 200,00 |
| 09.02.2026 | 13,17 | 14,52 | 13,10 | 14,52 | 10,33% | 300,00 |
| 06.02.2026 | 12,21 | 13,35 | 12,12 | 13,16 | 6,04% | - |
| 05.02.2026 | 13,56 | 13,56 | 12,36 | 12,41 | -7,39% | 300,00 |
| 04.02.2026 | 13,15 | 13,87 | 12,99 | 13,40 | 0,75% | - |
| 03.02.2026 | 12,73 | 13,46 | 12,73 | 13,30 | 5,98% | 8.455,00 |
| 02.02.2026 | 12,53 | 13,02 | 12,00 | 12,55 | -0,32% | 1.764,00 |
| 30.01.2026 | 14,41 | 14,41 | 12,59 | 12,59 | -11,52% | 3.676,00 |
| 29.01.2026 | 16,52 | 16,78 | 14,17 | 14,23 | -12,59% | 1.632,00 |
| 28.01.2026 | 15,61 | 16,34 | 15,61 | 16,28 | 5,44% | 1.200,00 |
| 27.01.2026 | 15,72 | 16,04 | 15,24 | 15,44 | -2,28% | - |
| 26.01.2026 | 15,31 | 16,65 | 15,31 | 15,80 | 1,54% | 6.791,00 |
| 23.01.2026 | 14,87 | 15,60 | 14,83 | 15,56 | 5,35% | 1.520,00 |
| 22.01.2026 | 13,96 | 14,95 | 13,85 | 14,77 | 5,88% | 2.028,00 |
| 21.01.2026 | 14,33 | 14,74 | 13,94 | 13,95 | -3,13% | 354,00 |
| 20.01.2026 | 12,98 | 14,50 | 12,82 | 14,40 | 10,85% | 400,00 |
| 19.01.2026 | 12,52 | 13,11 | 12,52 | 12,99 | 3,10% | 1.260,00 |
| 16.01.2026 | 12,51 | 12,75 | 12,15 | 12,60 | -0,08% | 1.100,00 |
| 15.01.2026 | 12,59 | 12,73 | 12,46 | 12,61 | -0,32% | 310,00 |
| 14.01.2026 | 12,86 | 13,24 | 12,41 | 12,65 | -2,01% | 200,00 |
| 13.01.2026 | 12,60 | 13,14 | 12,55 | 12,91 | 1,97% | 320,00 |
| 12.01.2026 | 12,35 | 12,77 | 12,34 | 12,66 | 3,77% | 800,00 |
| 09.01.2026 | 12,21 | 12,59 | 12,17 | 12,20 | -0,41% | 1.200,00 |
| 08.01.2026 | 12,14 | 12,25 | 11,84 | 12,25 | 0,41% | - |
| 07.01.2026 | 12,02 | 12,27 | 11,55 | 12,20 | 1,24% | - |