14,070€
-0,35%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,26 | 14,44 | 13,82 | 13,95 | -1,20% | 500,00 |
| 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% | - |
| 30.07.2025 | 14,25 | 14,39 | 13,93 | 14,03 | -1,34% | - |
| 29.07.2025 | 14,68 | 14,90 | 14,17 | 14,22 | -2,74% | 200,00 |
| 28.07.2025 | 14,75 | 14,93 | 14,47 | 14,62 | -0,34% | - |
| 25.07.2025 | 14,60 | 14,82 | 14,37 | 14,67 | 0,96% | - |
| 24.07.2025 | 15,03 | 15,28 | 14,47 | 14,53 | -2,87% | - |
| 23.07.2025 | 15,00 | 15,18 | 14,86 | 14,96 | 0,34% | 2.000,00 |
| 22.07.2025 | 15,17 | 15,27 | 14,86 | 14,91 | -1,84% | - |
| 21.07.2025 | 15,32 | 15,46 | 14,78 | 15,19 | -1,24% | 1.550,00 |
| 18.07.2025 | 15,74 | 15,97 | 15,32 | 15,38 | -2,35% | - |
| 17.07.2025 | 16,03 | 16,35 | 15,68 | 15,75 | -1,56% | - |
| 16.07.2025 | 16,04 | 16,36 | 15,42 | 16,00 | -0,62% | - |
| 15.07.2025 | 16,01 | 16,34 | 15,83 | 16,10 | 1,00% | - |
| 14.07.2025 | 15,70 | 16,06 | 15,49 | 15,94 | 1,14% | - |
| 11.07.2025 | 16,94 | 16,94 | 15,58 | 15,76 | -6,19% | - |
| 10.07.2025 | 16,57 | 17,03 | 16,36 | 16,80 | 0,96% | - |
| 09.07.2025 | 16,32 | 16,88 | 16,26 | 16,64 | 1,84% | 6,00 |
| 08.07.2025 | 16,29 | 16,83 | 16,27 | 16,34 | -1,80% | - |
| 07.07.2025 | 17,06 | 17,14 | 16,48 | 16,64 | -2,29% | - |
| 04.07.2025 | 17,13 | 17,14 | 17,03 | 17,03 | 0,18% | - |
| 03.07.2025 | 17,04 | 17,29 | 16,78 | 17,00 | -0,35% | 1.200,00 |
| 02.07.2025 | 17,05 | 17,47 | 16,94 | 17,06 | -0,93% | - |
| 01.07.2025 | 16,10 | 17,51 | 16,00 | 17,22 | 7,49% | - |
| 30.06.2025 | 15,84 | 16,07 | 15,73 | 16,02 | 1,52% | - |
| 27.06.2025 | 15,99 | 16,17 | 15,49 | 15,78 | -1,19% | - |
| 26.06.2025 | 15,74 | 16,03 | 15,55 | 15,97 | 1,59% | - |
| 25.06.2025 | 15,65 | 15,92 | 15,57 | 15,72 | 0,64% | - |
| 24.06.2025 | 15,31 | 16,06 | 15,18 | 15,62 | 2,90% | - |
| 23.06.2025 | 15,26 | 15,75 | 15,00 | 15,18 | -3,07% | - |
| 20.06.2025 | 16,11 | 16,24 | 15,29 | 15,66 | -2,06% | - |
| 19.06.2025 | 16,16 | 16,16 | 15,99 | 15,99 | -1,17% | - |
| 18.06.2025 | 16,05 | 16,33 | 15,80 | 16,18 | 0,68% | - |
| 17.06.2025 | 15,94 | 16,17 | 15,65 | 16,07 | 1,07% | - |
| 16.06.2025 | 16,01 | 16,21 | 15,80 | 15,90 | -0,38% | - |
| 13.06.2025 | 16,19 | 16,30 | 15,82 | 15,96 | -2,80% | - |
| 12.06.2025 | 16,52 | 16,62 | 16,23 | 16,42 | -1,44% | - |
| 11.06.2025 | 16,55 | 17,04 | 16,52 | 16,66 | 0,30% | - |
| 10.06.2025 | 16,55 | 16,83 | 16,17 | 16,61 | 0,48% | - |
| 09.06.2025 | 16,78 | 17,20 | 16,53 | 16,53 | -0,90% | - |
| 06.06.2025 | 16,09 | 16,72 | 16,09 | 16,68 | 3,73% | 500,00 |
| 05.06.2025 | 16,30 | 16,55 | 15,91 | 16,08 | -1,35% | - |
| 04.06.2025 | 16,01 | 16,33 | 15,74 | 16,30 | 1,81% | - |
| 03.06.2025 | 15,82 | 16,65 | 15,77 | 16,01 | 0,95% | - |
| 02.06.2025 | 16,01 | 16,13 | 15,57 | 15,86 | -1,73% | - |
| 30.05.2025 | 15,91 | 16,22 | 15,64 | 16,14 | 1,45% | - |
| 29.05.2025 | 16,35 | 16,67 | 15,68 | 15,91 | -0,93% | 1.500,00 |