Deutsche Märkte schließen in 2 Stunden 5 Minuten

Orla Mining Ltd. (ORLA)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,9300+0,0100 (+0,26%)
Börsenschluss: 04:00PM EDT
3,7700 -0,16 (-4,07%)
Vorbörslich: 09:02AM EDT
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20243,93003,99003,90003,93003,9300287.200
18. Juni 20243,85003,93003,85003,92003,9200181.300
17. Juni 20243,88003,92003,79003,85003,8500349.600
14. Juni 20243,99003,99003,89003,93003,9300301.000
13. Juni 20244,00004,03503,94003,96003,9600288.000
12. Juni 20244,04004,06003,97004,04004,0400480.600
11. Juni 20243,96003,98003,89503,98003,9800168.200
10. Juni 20243,99004,04003,90504,01004,0100450.400
07. Juni 20243,98004,03003,92003,94003,9400336.200
06. Juni 20244,07004,17004,06004,15004,1500549.200
05. Juni 20243,97004,05503,94004,04004,0400242.000
04. Juni 20244,02004,04003,91003,96003,9600507.300
03. Juni 20244,26004,27504,06004,08004,0800379.200
31. Mai 20244,25004,32004,16504,27004,2700411.500
30. Mai 20244,13004,28004,13004,23004,2300552.400
29. Mai 20244,19004,23004,13004,13004,1300362.300
28. Mai 20244,26004,29004,19504,25004,2500314.900
24. Mai 20244,07004,16004,03004,16004,1600489.300
23. Mai 20244,16004,23004,01004,04004,0400623.200
22. Mai 20244,42004,42004,22004,22004,2200483.600
21. Mai 20244,44004,50004,34004,50004,5000426.400
20. Mai 20244,41004,50004,32004,47004,4700399.800
17. Mai 20244,27004,41004,27004,38004,3800534.500
16. Mai 20244,17004,25004,10004,25004,2500403.100
15. Mai 20243,89004,25003,85004,17004,17001.380.500
14. Mai 20243,82003,85503,75503,85003,8500252.300
13. Mai 20243,89003,89003,75003,81003,8100225.700
10. Mai 20243,96003,98003,85003,90003,9000179.700
09. Mai 20243,92003,94003,86003,94003,9400479.500
08. Mai 20243,86003,92003,85203,91003,9100235.100
07. Mai 20243,96003,97503,88003,91003,9100191.300
06. Mai 20243,99004,01003,94003,97003,9700211.800
03. Mai 20243,92003,93503,87003,90003,9000159.900
02. Mai 20243,94004,00003,86003,92003,9200197.000
01. Mai 20243,93004,02903,89003,96003,9600184.100
30. Apr. 20243,91003,97003,88003,92003,9200284.500
29. Apr. 20244,07004,07003,93504,02004,0200260.900
26. Apr. 20244,10004,16004,01004,03004,0300252.700
25. Apr. 20243,99004,10003,95004,10004,1000277.300
24. Apr. 20243,96004,04503,96004,01004,0100230.100
23. Apr. 20243,82004,04003,82004,01004,0100301.600
22. Apr. 20243,85003,94003,81003,86003,8600356.500
19. Apr. 20243,98004,01003,94003,97003,9700244.700
18. Apr. 20243,95004,04503,88003,98003,9800371.800
17. Apr. 20243,96004,04003,87503,91003,9100404.400
16. Apr. 20243,91003,98003,83003,94003,9400578.600
15. Apr. 20243,98004,00003,91003,94003,9400407.700
12. Apr. 20244,25004,32503,90003,96003,9600760.900
11. Apr. 20244,10004,19004,03004,19004,1900318.500
10. Apr. 20243,81004,10003,81004,10004,1000508.900
09. Apr. 20243,99004,03503,86003,93003,9300509.800
08. Apr. 20244,01004,06303,90003,95003,9500281.000
05. Apr. 20243,88004,03003,85003,99003,9900386.800
04. Apr. 20243,90003,94503,82003,86003,8600468.100
03. Apr. 20243,80003,92003,80003,91003,9100326.000
02. Apr. 20243,82003,88503,77003,83003,8300265.900
01. Apr. 20243,85003,89003,73003,81003,8100949.700
28. März 20243,76003,83003,69003,79003,7900343.800
27. März 20243,56003,73503,56003,71003,7100352.600
26. März 20243,58003,63003,54003,54003,5400349.300
25. März 20243,59003,68503,52003,52003,5200223.600
22. März 20243,55003,62003,51003,59003,5900300.200
21. März 20243,69003,69003,55003,57003,5700325.700
20. März 20243,53003,68003,52503,65003,6500579.200
19. März 20243,63003,63003,53003,56003,5600634.700
18. März 20243,70003,72503,62003,63003,6300361.900
15. März 20243,67003,78503,64003,67003,67003.909.400
14. März 20243,70003,76003,68003,69003,6900408.800
13. März 20243,67003,79003,58003,71003,7100590.800
12. März 20243,69003,70003,52003,65003,6500636.800
11. März 20243,67003,83503,66603,73003,7300676.300
08. März 20243,78003,81003,68503,69003,6900226.600
07. März 20243,81003,87003,68003,74003,7400541.300
06. März 20243,54003,92003,54003,79003,79001.781.000
05. März 20243,53003,56003,46003,52003,5200368.400
04. März 20243,49003,57003,48003,50003,5000436.900
01. März 20243,34003,47003,27003,45003,4500412.900
29. Feb. 20243,30003,39003,24003,28003,2800517.600
28. Feb. 20243,19003,27003,16003,23003,2300313.500
27. Feb. 20243,34003,36003,19003,21003,2100389.600
26. Feb. 20243,65003,70003,32503,33003,3300726.100
23. Feb. 20243,54003,70503,49003,63003,6300603.200
22. Feb. 20243,56003,59503,51003,54003,5400543.600
21. Feb. 20243,54003,60503,44003,59003,5900568.100
20. Feb. 20243,47003,57003,37003,53003,5300731.400
16. Feb. 20243,47003,53003,44003,48003,4800618.400
15. Feb. 20243,39003,54003,38503,51003,5100411.100
14. Feb. 20243,26003,35003,21003,33003,3300345.200
13. Feb. 20243,40003,42003,20503,23003,2300621.200
12. Feb. 20243,51003,58003,50003,50003,5000236.900
09. Feb. 20243,57003,57003,47503,50003,5000311.400
08. Feb. 20243,65003,65003,56003,56003,5600495.500
07. Feb. 20243,53003,67003,47003,63003,6300714.300
06. Feb. 20243,50003,56003,45003,53003,5300475.600
05. Feb. 20243,50003,52503,42003,49003,4900542.200
02. Feb. 20243,39003,58003,38003,55003,5500849.300
01. Feb. 20243,36003,53003,35003,53003,5300586.100
31. Jan. 20243,50003,58503,32003,35003,3500418.200
30. Jan. 20243,38003,52003,35003,50003,5000580.100
29. Jan. 20243,41003,49003,35003,40003,40001.316.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...