16,400€
0,77%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,45 | 16,45 | 16,35 | 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 |
| 22.04.2026 | 15,00 | 15,18 | 14,58 | 14,68 | -1,68% | 8.200,00 |
| 21.04.2026 | 14,70 | 15,28 | 14,70 | 14,93 | 0,84% | - |
| 20.04.2026 | 14,13 | 14,98 | 14,13 | 14,80 | 1,54% | 2.340,00 |
| 17.04.2026 | 14,43 | 14,78 | 14,38 | 14,58 | 0,69% | - |
| 16.04.2026 | 13,75 | 14,68 | 13,75 | 14,48 | 5,46% | - |
| 15.04.2026 | 13,30 | 13,80 | 13,20 | 13,73 | 3,00% | - |
| 14.04.2026 | 12,95 | 13,43 | 12,95 | 13,33 | 3,09% | - |
| 13.04.2026 | 12,53 | 12,93 | 12,45 | 12,93 | 2,38% | 2.300,00 |
| 10.04.2026 | 13,10 | 13,33 | 12,58 | 12,63 | -3,81% | - |
| 09.04.2026 | 13,38 | 13,38 | 12,78 | 13,13 | -1,87% | 17.000,00 |
| 08.04.2026 | 13,48 | 13,73 | 13,33 | 13,38 | 2,29% | 5.500,00 |
| 07.04.2026 | 12,85 | 13,18 | 12,68 | 13,08 | 2,47% | 14.112,00 |
| 02.04.2026 | 12,39 | 12,87 | 11,95 | 12,76 | 2,00% | 8.800,00 |
| 01.04.2026 | 12,41 | 12,67 | 12,28 | 12,51 | 1,46% | 7.020,00 |
| 31.03.2026 | 12,01 | 12,39 | 11,81 | 12,33 | 3,88% | - |
| 30.03.2026 | 11,77 | 12,04 | 11,76 | 11,87 | 1,11% | 2.730,00 |
| 27.03.2026 | 12,12 | 12,16 | 11,68 | 11,74 | -3,06% | 10.500,00 |
| 26.03.2026 | 11,81 | 12,25 | 11,72 | 12,11 | 2,11% | - |
| 25.03.2026 | 12,12 | 12,40 | 11,68 | 11,86 | 0,42% | - |
| 24.03.2026 | 12,37 | 12,41 | 11,71 | 11,81 | -4,45% | 37.700,00 |
| 23.03.2026 | 12,24 | 12,70 | 12,19 | 12,36 | -0,72% | 45.220,00 |
| 20.03.2026 | 12,89 | 12,97 | 12,40 | 12,45 | -3,79% | - |
| 19.03.2026 | 12,66 | 12,94 | 12,46 | 12,94 | 1,65% | 5.400,00 |
| 18.03.2026 | 12,92 | 13,04 | 12,70 | 12,73 | -0,86% | - |
| 17.03.2026 | 12,79 | 13,18 | 12,61 | 12,84 | 0,00% | 3.078,00 |
| 16.03.2026 | 12,77 | 12,90 | 12,44 | 12,84 | 1,50% | - |
| 13.03.2026 | 12,51 | 12,94 | 12,47 | 12,65 | 0,72% | - |
| 12.03.2026 | 12,98 | 13,33 | 12,55 | 12,56 | -3,61% | 5.800,00 |
| 11.03.2026 | 12,99 | 13,31 | 12,65 | 13,03 | 0,23% | 106.000,00 |