10,640€
2,11%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,55 | 10,74 | 10,47 | 10,66 | 2,11% | - |
| 13.02.2026 | 10,35 | 10,60 | 10,26 | 10,44 | 0,58% | - |
| 12.02.2026 | 10,89 | 10,94 | 10,25 | 10,38 | -4,60% | 4.800,00 |
| 11.02.2026 | 11,06 | 11,22 | 10,49 | 10,88 | -1,27% | 3.720,00 |
| 10.02.2026 | 10,93 | 11,21 | 10,82 | 11,02 | 1,01% | 5.040,00 |
| 09.02.2026 | 10,80 | 10,99 | 10,52 | 10,91 | 1,77% | - |
| 06.02.2026 | 10,00 | 10,76 | 9,95 | 10,72 | 7,20% | 27.300,00 |
| 05.02.2026 | 10,99 | 11,05 | 9,94 | 10,00 | -7,49% | 2.304,00 |
| 04.02.2026 | 11,12 | 11,18 | 10,64 | 10,81 | -2,44% | - |
| 03.02.2026 | 12,21 | 12,24 | 10,89 | 11,08 | -8,13% | 6.560,00 |
| 02.02.2026 | 10,59 | 12,56 | 10,53 | 12,06 | 15,08% | 3.855,00 |
| 30.01.2026 | 11,23 | 11,46 | 10,47 | 10,48 | -6,84% | 3.070,00 |
| 29.01.2026 | 11,87 | 11,96 | 11,22 | 11,25 | -5,38% | - |
| 28.01.2026 | 11,64 | 12,35 | 11,58 | 11,89 | 2,77% | 43.000,00 |
| 27.01.2026 | 11,66 | 11,70 | 11,46 | 11,57 | -0,34% | 2.200,00 |
| 26.01.2026 | 11,42 | 11,61 | 11,20 | 11,61 | 1,57% | 9.000,00 |
| 23.01.2026 | 11,74 | 11,87 | 11,42 | 11,43 | -2,14% | 3.690,00 |
| 22.01.2026 | 11,59 | 11,91 | 11,53 | 11,68 | 1,83% | 3.298,00 |
| 21.01.2026 | 11,32 | 11,57 | 11,21 | 11,47 | 1,68% | - |
| 20.01.2026 | 11,85 | 11,90 | 11,24 | 11,28 | -5,13% | 25.150,00 |
| 19.01.2026 | 11,89 | 11,93 | 11,71 | 11,89 | -1,82% | 43.770,00 |
| 16.01.2026 | 12,17 | 12,35 | 11,96 | 12,11 | -0,08% | 700,00 |
| 15.01.2026 | 11,66 | 12,18 | 11,62 | 12,12 | 5,21% | 2.275,00 |
| 14.01.2026 | 11,64 | 11,66 | 11,36 | 11,52 | 0,09% | 1.620,00 |
| 13.01.2026 | 11,61 | 11,72 | 11,32 | 11,51 | -0,95% | 9.888,00 |
| 12.01.2026 | 11,67 | 11,75 | 11,29 | 11,62 | 0,09% | 27.200,00 |
| 09.01.2026 | 12,17 | 12,38 | 11,45 | 11,61 | -4,68% | 26.000,00 |
| 08.01.2026 | 12,30 | 12,41 | 12,15 | 12,18 | -1,54% | - |
| 07.01.2026 | 12,25 | 12,42 | 12,06 | 12,37 | -1,20% | 14.690,00 |
| 06.01.2026 | 12,65 | 12,71 | 12,34 | 12,52 | 0,64% | 16.100,00 |
| 05.01.2026 | 12,59 | 12,75 | 12,35 | 12,44 | 2,39% | 53.819,00 |
| 02.01.2026 | 12,51 | 12,56 | 12,08 | 12,15 | -1,94% | 8.130,00 |
| 30.12.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -1,67% | - |
| 29.12.2025 | 12,77 | 12,91 | 12,24 | 12,60 | 3,03% | 9.500,00 |
| 23.12.2025 | 12,62 | 13,30 | 12,12 | 12,23 | -2,32% | 3.200,00 |
| 22.12.2025 | 12,25 | 12,60 | 12,00 | 12,52 | 3,47% | 3.270,00 |
| 19.12.2025 | 12,09 | 12,40 | 11,88 | 12,10 | 0,83% | 25,00 |
| 18.12.2025 | 12,10 | 12,49 | 11,88 | 12,00 | -1,48% | 1.900,00 |
| 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% | - |