15,200€
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 15,23 | 15,23 | 15,20 | 15,20 | 0,16% | - |
| 09.09.2026 | 15,83 | 15,83 | 15,18 | 15,18 | -3,80% | - |
| 08.09.2026 | 16,08 | 16,18 | 15,58 | 15,78 | -1,87% | - |
| 07.09.2026 | 16,20 | 16,25 | 16,03 | 16,08 | -0,31% | - |
| 04.09.2026 | 15,93 | 16,13 | 15,73 | 16,13 | 1,90% | - |
| 03.09.2026 | 15,93 | 16,33 | 15,83 | 15,83 | -0,63% | - |
| 02.09.2026 | 16,18 | 16,33 | 15,78 | 15,93 | -1,85% | - |
| 01.09.2026 | 16,60 | 16,63 | 16,00 | 16,23 | -1,96% | - |
| 31.08.2026 | 16,90 | 16,98 | 16,48 | 16,55 | -2,22% | - |
| 28.08.2026 | 16,60 | 17,20 | 16,53 | 16,93 | 1,20% | - |
| 27.08.2026 | 16,80 | 17,15 | 16,65 | 16,73 | 0,00% | - |
| 26.08.2026 | 16,63 | 16,80 | 16,43 | 16,73 | 1,52% | - |
| 25.08.2026 | 16,10 | 16,53 | 16,05 | 16,48 | 1,54% | - |
| 24.08.2026 | 16,13 | 16,55 | 16,03 | 16,23 | 0,00% | - |
| 21.08.2026 | 15,68 | 16,45 | 15,68 | 16,23 | 3,84% | 17.524,00 |
| 20.08.2026 | 15,58 | 15,73 | 15,13 | 15,63 | 0,32% | 372,00 |
| 19.08.2026 | 16,90 | 17,10 | 15,08 | 15,58 | -7,70% | 5.500,00 |
| 18.08.2026 | 16,88 | 17,05 | 16,48 | 16,88 | -0,59% | - |
| 17.08.2026 | 17,65 | 17,68 | 16,83 | 16,98 | -3,28% | - |
| 14.08.2026 | 17,45 | 17,60 | 17,18 | 17,55 | 0,72% | - |
| 13.08.2026 | 17,30 | 17,63 | 17,23 | 17,43 | 0,58% | - |
| 12.08.2026 | 17,40 | 17,60 | 17,05 | 17,33 | -0,57% | 8.630,00 |
| 11.08.2026 | 17,30 | 17,45 | 17,18 | 17,43 | 0,87% | - |
| 10.08.2026 | 17,35 | 17,38 | 16,88 | 17,28 | 0,14% | - |
| 07.08.2026 | 17,03 | 17,50 | 16,95 | 17,25 | 1,47% | - |
| 06.08.2026 | 17,20 | 17,30 | 16,85 | 17,00 | -1,45% | - |
| 05.08.2026 | 17,83 | 17,90 | 17,18 | 17,25 | -2,95% | - |
| 04.08.2026 | 17,05 | 17,83 | 16,83 | 17,78 | 5,02% | - |
| 03.08.2026 | 16,53 | 17,05 | 16,35 | 16,93 | 3,36% | 6.300,00 |
| 31.07.2026 | 16,45 | 16,53 | 16,05 | 16,38 | 0,61% | - |
| 30.07.2026 | 16,45 | 16,63 | 16,00 | 16,28 | -0,61% | 1.600,00 |
| 29.07.2026 | 16,68 | 16,85 | 16,33 | 16,38 | -2,38% | - |
| 28.07.2026 | 16,40 | 16,80 | 16,33 | 16,78 | 1,21% | - |
| 27.07.2026 | 16,45 | 16,78 | 16,33 | 16,58 | 1,84% | - |
| 24.07.2026 | 15,83 | 16,45 | 15,80 | 16,28 | 2,52% | - |
| 23.07.2026 | 16,80 | 16,85 | 15,75 | 15,88 | -4,51% | 8.000,00 |
| 22.07.2026 | 17,13 | 17,28 | 16,38 | 16,63 | -3,34% | - |
| 21.07.2026 | 17,35 | 17,50 | 17,05 | 17,20 | 0,44% | - |
| 20.07.2026 | 16,95 | 17,28 | 16,80 | 17,13 | 1,18% | - |
| 17.07.2026 | 17,10 | 17,35 | 16,80 | 16,93 | -3,70% | - |
| 16.07.2026 | 17,60 | 18,03 | 17,35 | 17,58 | -0,42% | - |
| 15.07.2026 | 17,65 | 17,88 | 17,50 | 17,65 | 0,14% | - |
| 14.07.2026 | 16,58 | 17,75 | 16,45 | 17,63 | 7,14% | - |
| 13.07.2026 | 16,63 | 16,98 | 16,33 | 16,45 | -2,95% | - |
| 10.07.2026 | 16,83 | 17,25 | 16,73 | 16,95 | 0,44% | - |
| 09.07.2026 | 17,10 | 17,25 | 16,75 | 16,88 | -0,88% | - |
| 08.07.2026 | 17,20 | 17,25 | 16,73 | 17,03 | -1,45% | - |
| 07.07.2026 | 17,45 | 18,05 | 17,23 | 17,28 | -3,89% | - |
| 06.07.2026 | 17,18 | 17,98 | 17,13 | 17,98 | 4,20% | - |
| 03.07.2026 | 17,55 | 17,63 | 17,20 | 17,25 | -1,00% | - |
| 02.07.2026 | 17,58 | 17,63 | 17,15 | 17,43 | -0,29% | - |
| 01.07.2026 | 17,35 | 17,83 | 16,98 | 17,48 | 0,58% | - |
| 30.06.2026 | 17,38 | 17,53 | 17,28 | 17,38 | -0,14% | 35.492,00 |
| 29.06.2026 | 16,75 | 17,43 | 16,55 | 17,40 | 5,30% | - |
| 26.06.2026 | 15,73 | 16,53 | 15,60 | 16,53 | 3,77% | 6.000,00 |
| 25.06.2026 | 16,35 | 16,55 | 15,75 | 15,93 | -1,24% | - |
| 24.06.2026 | 16,18 | 16,68 | 15,98 | 16,13 | 0,16% | - |
| 23.06.2026 | 16,00 | 16,35 | 15,80 | 16,10 | -1,38% | - |
| 22.06.2026 | 16,08 | 16,75 | 15,98 | 16,33 | 1,71% | 71.940,00 |
| 19.06.2026 | 16,03 | 16,10 | 15,98 | 16,05 | -0,47% | - |
| 18.06.2026 | 16,50 | 16,65 | 15,93 | 16,13 | -1,38% | 144,00 |
| 17.06.2026 | 16,48 | 16,58 | 16,20 | 16,35 | -0,30% | 1.624,00 |
| 16.06.2026 | 16,65 | 16,90 | 16,30 | 16,40 | -1,65% | - |
| 15.06.2026 | 15,88 | 16,70 | 15,80 | 16,68 | 6,04% | 3.100,00 |
| 12.06.2026 | 15,33 | 15,85 | 15,13 | 15,73 | 2,61% | 3.696,00 |
| 11.06.2026 | 15,28 | 15,43 | 15,05 | 15,33 | 0,33% | - |
| 10.06.2026 | 15,18 | 15,50 | 14,98 | 15,28 | 0,00% | 2.100,00 |
| 09.06.2026 | 15,80 | 15,88 | 14,90 | 15,28 | -3,17% | - |
| 08.06.2026 | 15,78 | 15,95 | 15,55 | 15,78 | 0,00% | - |
| 05.06.2026 | 16,00 | 16,25 | 15,63 | 15,78 | -1,87% | - |
| 04.06.2026 | 15,75 | 16,18 | 15,68 | 16,08 | 1,90% | - |
| 03.06.2026 | 16,35 | 16,38 | 15,78 | 15,78 | -3,37% | - |
| 02.06.2026 | 16,58 | 16,60 | 16,03 | 16,33 | -1,80% | 169,00 |
| 01.06.2026 | 16,20 | 16,70 | 16,05 | 16,63 | 3,10% | 494,00 |
| 29.05.2026 | 15,93 | 16,18 | 15,68 | 16,13 | 2,22% | - |
| 28.05.2026 | 15,63 | 16,03 | 15,53 | 15,78 | 1,28% | 3.300,00 |
| 27.05.2026 | 15,23 | 15,63 | 15,13 | 15,58 | 2,30% | - |
| 26.05.2026 | 14,95 | 15,43 | 14,95 | 15,23 | 1,16% | 21.200,00 |
| 25.05.2026 | 15,18 | 15,25 | 14,95 | 15,05 | 0,17% | 7.200,00 |
| 22.05.2026 | 15,13 | 15,43 | 14,93 | 15,03 | -0,33% | - |
| 21.05.2026 | 14,93 | 15,23 | 14,78 | 15,08 | 0,67% | 23.000,00 |
| 20.05.2026 | 14,88 | 14,98 | 14,48 | 14,98 | 1,18% | - |
| 19.05.2026 | 14,93 | 15,33 | 14,73 | 14,80 | -0,67% | 14.500,00 |
| 18.05.2026 | 15,28 | 15,43 | 14,88 | 14,90 | -3,40% | 3.400,00 |
| 15.05.2026 | 15,33 | 15,48 | 15,20 | 15,43 | -0,64% | - |
| 14.05.2026 | 15,60 | 15,68 | 15,23 | 15,53 | -0,64% | - |
| 13.05.2026 | 15,48 | 15,70 | 15,30 | 15,63 | 1,63% | - |
| 12.05.2026 | 15,43 | 15,55 | 15,08 | 15,38 | -0,65% | 6.000,00 |
| 11.05.2026 | 15,85 | 15,93 | 15,35 | 15,48 | -2,52% | 400,00 |
| 08.05.2026 | 16,03 | 16,08 | 15,68 | 15,88 | -0,63% | - |
| 07.05.2026 | 15,98 | 16,25 | 15,88 | 15,98 | -0,31% | - |
| 06.05.2026 | 15,65 | 16,08 | 15,48 | 16,03 | 1,58% | - |
| 05.05.2026 | 16,23 | 16,35 | 15,73 | 15,78 | -2,92% | - |
| 04.05.2026 | 15,80 | 16,45 | 15,53 | 16,25 | 7,44% | 26.700,00 |
| 30.04.2026 | 14,83 | 15,23 | 14,73 | 15,13 | 1,68% | 8.000,00 |
| 29.04.2026 | 15,30 | 15,33 | 14,55 | 14,88 | -1,98% | 4.200,00 |
| 28.04.2026 | 14,40 | 16,00 | 14,30 | 15,18 | 4,84% | 28.254,00 |
| 27.04.2026 | 14,73 | 14,73 | 14,13 | 14,48 | -1,36% | - |
| 24.04.2026 | 14,28 | 14,78 | 14,18 | 14,68 | 3,53% | 1.530,00 |
| 23.04.2026 | 14,68 | 14,80 | 14,08 | 14,18 | -3,41% | 1.100,00 |