12,070€
0,08%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 12,10 | 12,49 | 11,97 | 12,13 | -0,41% | 1.600,00 |
| 17.12.2025 | 12,19 | 12,42 | 12,15 | 12,18 | 1,42% | - |
| 16.12.2025 | 11,74 | 12,10 | 11,73 | 12,01 | 1,61% | - |
| 15.12.2025 | 12,18 | 12,33 | 11,72 | 11,82 | -2,39% | 150,00 |
| 12.12.2025 | 12,39 | 12,63 | 12,01 | 12,11 | -1,14% | - |
| 11.12.2025 | 11,87 | 12,29 | 11,79 | 12,25 | 2,85% | - |
| 10.12.2025 | 11,89 | 12,11 | 11,77 | 11,91 | 0,68% | - |
| 09.12.2025 | 11,96 | 12,00 | 11,69 | 11,83 | -0,76% | - |
| 08.12.2025 | 11,97 | 12,13 | 11,74 | 11,92 | 1,10% | - |
| 05.12.2025 | 11,54 | 12,02 | 11,48 | 11,79 | 1,38% | 75,00 |
| 04.12.2025 | 11,82 | 11,95 | 11,49 | 11,63 | 0,17% | - |
| 03.12.2025 | 11,63 | 11,70 | 11,44 | 11,61 | -0,43% | - |
| 02.12.2025 | 11,37 | 11,82 | 11,35 | 11,66 | 1,30% | - |
| 01.12.2025 | 11,64 | 11,86 | 11,40 | 11,51 | -1,54% | - |
| 28.11.2025 | 11,56 | 11,80 | 11,55 | 11,69 | 0,43% | - |
| 26.11.2025 | 11,76 | 11,79 | 11,50 | 11,64 | 0,00% | - |
| 25.11.2025 | 11,65 | 11,78 | 11,46 | 11,64 | 1,57% | - |
| 24.11.2025 | 11,32 | 11,74 | 11,25 | 11,46 | 2,23% | - |
| 21.11.2025 | 11,36 | 11,42 | 10,96 | 11,21 | -0,09% | - |
| 20.11.2025 | 11,64 | 11,68 | 11,15 | 11,22 | -0,27% | - |
| 19.11.2025 | 11,29 | 11,47 | 11,13 | 11,25 | -1,49% | - |
| 18.11.2025 | 11,19 | 11,47 | 11,07 | 11,42 | 1,15% | 40,00 |
| 17.11.2025 | 11,65 | 11,80 | 11,29 | 11,29 | -2,67% | - |
| 14.11.2025 | 11,49 | 11,93 | 11,24 | 11,60 | 0,87% | - |
| 13.11.2025 | 11,90 | 11,97 | 11,46 | 11,50 | -3,36% | - |
| 12.11.2025 | 11,82 | 12,00 | 11,60 | 11,90 | 1,02% | - |
| 11.11.2025 | 12,06 | 12,15 | 11,71 | 11,78 | -3,20% | - |
| 10.11.2025 | 12,17 | 12,37 | 11,95 | 12,17 | 1,33% | - |
| 07.11.2025 | 11,96 | 12,14 | 11,69 | 12,01 | 1,44% | - |
| 06.11.2025 | 12,52 | 13,18 | 11,77 | 11,84 | -5,96% | - |
| 05.11.2025 | 11,84 | 12,78 | 11,83 | 12,59 | 5,27% | - |
| 04.11.2025 | 12,35 | 12,49 | 11,90 | 11,96 | -5,08% | - |
| 03.11.2025 | 12,80 | 13,05 | 12,33 | 12,60 | -3,08% | - |
| 31.10.2025 | 12,59 | 13,01 | 12,50 | 13,00 | 2,20% | - |
| 30.10.2025 | 13,06 | 13,21 | 12,49 | 12,72 | -2,08% | - |
| 29.10.2025 | 13,67 | 14,70 | 12,63 | 12,99 | -2,04% | 3.050,00 |
| 28.10.2025 | 13,58 | 13,71 | 13,22 | 13,26 | -2,00% | - |
| 27.10.2025 | 13,56 | 13,78 | 13,46 | 13,53 | 0,89% | - |
| 24.10.2025 | 13,35 | 13,65 | 13,30 | 13,41 | 0,00% | - |
| 23.10.2025 | 13,37 | 13,54 | 13,21 | 13,41 | 3,00% | 500,00 |
| 22.10.2025 | 13,68 | 13,76 | 12,97 | 13,02 | -4,41% | 950,00 |
| 21.10.2025 | 13,96 | 14,21 | 13,44 | 13,62 | -1,45% | - |
| 20.10.2025 | 13,88 | 14,14 | 13,75 | 13,82 | 0,07% | - |
| 17.10.2025 | 13,88 | 14,01 | 13,57 | 13,81 | -2,06% | - |
| 16.10.2025 | 14,08 | 14,31 | 13,82 | 14,10 | 1,15% | 200,00 |
| 15.10.2025 | 14,26 | 14,44 | 13,82 | 13,94 | -1,27% | 1.000,00 |
| 14.10.2025 | 14,05 | 14,39 | 13,65 | 14,12 | -0,42% | - |
| 13.10.2025 | 14,12 | 14,28 | 13,89 | 14,18 | 2,60% | 1.000,00 |
| 10.10.2025 | 14,65 | 14,93 | 13,63 | 13,82 | -4,03% | - |
| 09.10.2025 | 14,60 | 14,92 | 14,25 | 14,40 | -0,89% | - |
| 08.10.2025 | 14,83 | 15,32 | 14,47 | 14,53 | -0,62% | - |
| 07.10.2025 | 15,33 | 15,45 | 14,31 | 14,62 | -3,82% | 450,00 |
| 06.10.2025 | 15,40 | 15,64 | 14,55 | 15,20 | 1,20% | - |
| 03.10.2025 | 15,91 | 16,07 | 15,02 | 15,02 | -3,90% | - |
| 02.10.2025 | 16,80 | 17,00 | 15,26 | 15,63 | -6,52% | - |
| 01.10.2025 | 17,47 | 17,72 | 16,60 | 16,72 | -4,13% | - |
| 30.09.2025 | 17,44 | 17,98 | 17,22 | 17,44 | -0,06% | 10,00 |
| 29.09.2025 | 16,15 | 17,74 | 16,14 | 17,45 | 9,82% | - |
| 26.09.2025 | 16,15 | 16,25 | 15,77 | 15,89 | -1,55% | - |
| 25.09.2025 | 16,35 | 16,36 | 15,72 | 16,14 | -0,80% | - |
| 24.09.2025 | 15,98 | 16,43 | 15,95 | 16,27 | 1,94% | - |
| 23.09.2025 | 16,22 | 16,43 | 15,96 | 15,96 | -1,48% | - |
| 22.09.2025 | 16,01 | 16,48 | 15,77 | 16,20 | 0,06% | - |
| 19.09.2025 | 16,68 | 16,86 | 16,17 | 16,19 | -2,94% | - |
| 18.09.2025 | 16,55 | 16,83 | 16,25 | 16,68 | 1,71% | - |
| 17.09.2025 | 16,79 | 16,82 | 16,20 | 16,40 | -2,96% | - |
| 16.09.2025 | 17,22 | 17,49 | 16,74 | 16,90 | -2,09% | - |
| 15.09.2025 | 16,80 | 17,54 | 16,50 | 17,26 | 5,24% | 4.000,00 |
| 12.09.2025 | 16,54 | 16,55 | 16,37 | 16,40 | -0,85% | - |
| 11.09.2025 | 16,85 | 16,90 | 16,20 | 16,54 | -1,14% | - |
| 10.09.2025 | 16,73 | 17,04 | 16,60 | 16,73 | 0,00% | - |
| 09.09.2025 | 16,50 | 16,86 | 16,26 | 16,73 | 3,40% | - |
| 08.09.2025 | 15,23 | 16,48 | 15,14 | 16,18 | 6,38% | - |
| 05.09.2025 | 15,38 | 15,42 | 14,89 | 15,21 | -0,52% | - |
| 04.09.2025 | 15,25 | 15,55 | 15,11 | 15,29 | 0,39% | - |
| 03.09.2025 | 14,30 | 15,65 | 14,25 | 15,23 | 10,52% | 100,00 |
| 02.09.2025 | 13,84 | 13,95 | 13,51 | 13,78 | -0,79% | - |
| 01.09.2025 | 13,83 | 14,00 | 13,80 | 13,89 | -0,14% | - |
| 29.08.2025 | 14,29 | 14,43 | 13,83 | 13,91 | -3,07% | - |
| 28.08.2025 | 14,05 | 14,41 | 13,95 | 14,35 | 1,63% | - |
| 27.08.2025 | 14,18 | 14,37 | 14,02 | 14,12 | -0,07% | - |
| 26.08.2025 | 13,80 | 14,44 | 13,75 | 14,13 | 2,10% | - |
| 25.08.2025 | 13,70 | 14,24 | 13,48 | 13,84 | 1,17% | - |
| 22.08.2025 | 13,83 | 14,17 | 13,63 | 13,68 | -0,94% | - |
| 21.08.2025 | 13,57 | 14,03 | 13,31 | 13,81 | 1,92% | - |
| 20.08.2025 | 13,85 | 14,19 | 13,28 | 13,55 | -2,38% | 200,00 |
| 19.08.2025 | 14,89 | 15,58 | 13,39 | 13,88 | -4,87% | 710,00 |
| 18.08.2025 | 14,09 | 14,61 | 13,91 | 14,59 | 4,29% | - |
| 15.08.2025 | 13,34 | 14,08 | 13,15 | 13,99 | 5,90% | - |
| 14.08.2025 | 14,05 | 14,21 | 13,20 | 13,21 | -5,84% | 100,00 |
| 13.08.2025 | 14,08 | 14,31 | 13,85 | 14,03 | -0,14% | - |
| 12.08.2025 | 13,76 | 14,13 | 13,46 | 14,05 | 1,96% | - |
| 11.08.2025 | 13,66 | 14,27 | 13,63 | 13,78 | 0,80% | - |
| 08.08.2025 | 13,99 | 14,06 | 13,66 | 13,67 | -1,94% | - |
| 07.08.2025 | 14,12 | 14,27 | 13,78 | 13,94 | -1,06% | - |
| 06.08.2025 | 13,99 | 14,18 | 13,89 | 14,09 | 0,86% | - |
| 05.08.2025 | 14,10 | 14,31 | 13,79 | 13,97 | -0,43% | 32,00 |
| 04.08.2025 | 13,80 | 14,10 | 13,78 | 14,03 | 2,41% | - |
| 01.08.2025 | 14,44 | 14,45 | 13,47 | 13,70 | -5,58% | - |
| 31.07.2025 | 14,33 | 14,69 | 14,25 | 14,51 | 3,42% | - |