20,067$
0,56%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,19 | 20,24 | 19,78 | 19,98 | -0,50% | 341.818,00 |
| 02.07.2025 | 20,43 | 20,49 | 19,95 | 20,08 | -1,08% | 1.045.400,00 |
| 01.07.2025 | 19,14 | 20,65 | 19,10 | 20,30 | 7,41% | 1.409.414,00 |
| 30.06.2025 | 18,53 | 18,95 | 18,41 | 18,90 | 2,33% | 602.159,00 |
| 27.06.2025 | 18,71 | 18,78 | 18,09 | 18,47 | -1,07% | 619.927,00 |
| 26.06.2025 | 18,31 | 18,81 | 18,02 | 18,67 | 1,85% | 586.751,00 |
| 25.06.2025 | 18,30 | 18,54 | 18,12 | 18,33 | 0,88% | 435.781,00 |
| 24.06.2025 | 17,81 | 18,27 | 17,63 | 18,17 | 3,36% | 563.755,00 |
| 23.06.2025 | 17,79 | 17,80 | 17,27 | 17,58 | -2,50% | 616.929,00 |
| 20.06.2025 | 18,59 | 18,79 | 17,57 | 18,03 | -2,96% | 699.584,00 |
| 18.06.2025 | 18,39 | 18,71 | 18,20 | 18,58 | 0,76% | 668.391,00 |
| 17.06.2025 | 18,15 | 18,57 | 18,00 | 18,44 | 0,22% | 476.200,00 |
| 16.06.2025 | 18,68 | 18,84 | 18,29 | 18,40 | -0,16% | 225.381,00 |
| 13.06.2025 | 18,44 | 18,70 | 18,27 | 18,43 | -2,95% | 324.680,00 |
| 12.06.2025 | 18,90 | 19,26 | 18,79 | 18,99 | -0,58% | 478.685,00 |
| 11.06.2025 | 19,06 | 19,63 | 18,88 | 19,10 | 0,69% | 518.895,00 |
| 10.06.2025 | 19,01 | 19,07 | 18,48 | 18,97 | 0,32% | 268.690,00 |
| 09.06.2025 | 19,35 | 19,45 | 18,85 | 18,91 | -0,37% | 203.327,00 |
| 06.06.2025 | 18,36 | 19,08 | 18,36 | 18,98 | 3,41% | 344.521,00 |
| 05.06.2025 | 18,62 | 18,96 | 18,22 | 18,36 | -1,48% | 404.526,00 |
| 04.06.2025 | 18,11 | 18,67 | 17,99 | 18,63 | 2,48% | 296.301,00 |
| 03.06.2025 | 18,50 | 18,99 | 18,14 | 18,18 | 0,33% | 418.458,00 |
| 02.06.2025 | 18,31 | 18,37 | 17,79 | 18,12 | -1,25% | 447.492,00 |
| 30.05.2025 | 17,89 | 18,42 | 17,66 | 18,35 | 1,66% | 415.076,00 |
| 29.05.2025 | 18,24 | 18,28 | 17,82 | 18,05 | -0,61% | 471.012,00 |
| 28.05.2025 | 18,32 | 18,64 | 18,01 | 18,16 | 1,62% | 341.255,00 |
| 27.05.2025 | 17,61 | 17,99 | 17,37 | 17,87 | 2,88% | 325.158,00 |
| 23.05.2025 | 17,51 | 18,00 | 17,22 | 17,37 | -2,63% | 260.950,00 |
| 22.05.2025 | 17,97 | 18,11 | 17,79 | 17,84 | -0,36% | 227.232,00 |
| 21.05.2025 | 18,25 | 18,55 | 17,89 | 17,91 | -2,74% | 305.307,00 |
| 20.05.2025 | 18,07 | 18,69 | 18,02 | 18,41 | 1,04% | 535.986,00 |
| 19.05.2025 | 18,01 | 18,26 | 17,71 | 18,22 | 0,05% | 394.517,00 |
| 16.05.2025 | 18,20 | 18,54 | 18,15 | 18,21 | -0,05% | 437.033,00 |
| 15.05.2025 | 18,50 | 18,57 | 17,94 | 18,22 | -1,67% | 396.564,00 |
| 14.05.2025 | 18,58 | 18,78 | 18,40 | 18,53 | 0,11% | 450.951,00 |
| 13.05.2025 | 18,05 | 18,58 | 17,79 | 18,51 | 2,95% | 352.113,00 |
| 12.05.2025 | 17,60 | 18,28 | 17,36 | 17,98 | 5,89% | 1.187.323,00 |
| 09.05.2025 | 17,19 | 17,46 | 16,81 | 16,98 | -1,05% | 344.900,00 |
| 08.05.2025 | 17,50 | 17,62 | 17,14 | 17,16 | -1,04% | 326.768,00 |
| 07.05.2025 | 17,13 | 17,44 | 17,08 | 17,34 | 1,05% | 537.201,00 |
| 06.05.2025 | 17,20 | 17,40 | 17,01 | 17,16 | -1,38% | 259.779,00 |
| 05.05.2025 | 17,30 | 17,53 | 17,14 | 17,40 | -0,40% | 425.312,00 |
| 02.05.2025 | 17,50 | 17,66 | 17,30 | 17,47 | 1,69% | 505.398,00 |
| 01.05.2025 | 17,15 | 17,57 | 16,66 | 17,18 | 0,64% | 848.902,00 |
| 30.04.2025 | 16,71 | 17,09 | 16,21 | 17,07 | 1,07% | 830.694,00 |
| 29.04.2025 | 16,87 | 16,91 | 16,12 | 16,89 | 2,18% | 868.709,00 |
| 28.04.2025 | 16,84 | 17,00 | 15,91 | 16,53 | 6,44% | 2.206.120,00 |
| 25.04.2025 | 15,23 | 15,60 | 15,01 | 15,53 | 1,04% | 458.143,00 |
| 24.04.2025 | 14,87 | 15,38 | 14,61 | 15,37 | 5,27% | 436.587,00 |
| 23.04.2025 | 15,00 | 15,07 | 14,49 | 14,60 | 1,96% | 496.426,00 |
| 22.04.2025 | 14,15 | 14,56 | 13,95 | 14,32 | 3,84% | 337.788,00 |
| 21.04.2025 | 14,11 | 14,11 | 13,61 | 13,79 | -3,77% | 524.811,00 |
| 17.04.2025 | 14,51 | 14,69 | 14,25 | 14,33 | -0,83% | 640.762,00 |
| 16.04.2025 | 14,60 | 14,95 | 14,41 | 14,45 | -2,69% | 394.209,00 |
| 15.04.2025 | 15,02 | 15,17 | 14,80 | 14,85 | -1,13% | 291.106,00 |
| 14.04.2025 | 15,42 | 15,60 | 14,66 | 15,02 | 0,47% | 501.482,00 |
| 11.04.2025 | 15,00 | 15,21 | 14,45 | 14,95 | 0,03% | 435.997,00 |
| 10.04.2025 | 15,45 | 15,45 | 14,51 | 14,95 | -4,26% | 338.962,00 |
| 09.04.2025 | 13,95 | 15,78 | 13,57 | 15,61 | 12,46% | 589.828,00 |
| 08.04.2025 | 15,26 | 15,26 | 13,73 | 13,88 | -3,00% | 553.598,00 |
| 07.04.2025 | 13,07 | 14,69 | 12,83 | 14,31 | 2,58% | 767.227,00 |
| 04.04.2025 | 14,09 | 14,67 | 13,54 | 13,95 | -7,55% | 903.838,00 |
| 03.04.2025 | 15,60 | 15,64 | 15,01 | 15,09 | -9,04% | 628.909,00 |
| 02.04.2025 | 15,98 | 16,60 | 15,89 | 16,59 | 2,79% | 261.055,00 |
| 01.04.2025 | 15,84 | 16,15 | 15,62 | 16,14 | 1,25% | 626.227,00 |
| 31.03.2025 | 15,74 | 16,05 | 15,38 | 15,94 | -1,48% | 448.861,00 |
| 28.03.2025 | 17,38 | 17,38 | 15,87 | 16,18 | -6,96% | 997.616,00 |
| 27.03.2025 | 17,35 | 17,55 | 17,20 | 17,39 | -0,57% | 194.599,00 |
| 26.03.2025 | 18,28 | 18,37 | 17,43 | 17,49 | -3,64% | 376.692,00 |
| 25.03.2025 | 18,45 | 18,56 | 18,10 | 18,15 | -1,47% | 273.081,00 |
| 24.03.2025 | 18,12 | 18,45 | 18,02 | 18,42 | 3,54% | 277.469,00 |
| 21.03.2025 | 17,50 | 17,80 | 17,37 | 17,79 | 0,34% | 472.207,00 |
| 20.03.2025 | 17,84 | 18,39 | 17,59 | 17,73 | -3,48% | 446.355,00 |
| 19.03.2025 | 17,93 | 18,50 | 17,86 | 18,37 | 3,49% | 337.230,00 |
| 18.03.2025 | 17,65 | 18,19 | 17,60 | 17,75 | -0,34% | 214.616,00 |
| 17.03.2025 | 17,59 | 18,04 | 17,49 | 17,81 | 0,56% | 262.475,00 |
| 14.03.2025 | 17,43 | 17,96 | 17,40 | 17,71 | 3,08% | 325.747,00 |
| 13.03.2025 | 17,81 | 18,05 | 17,06 | 17,18 | -3,65% | 299.477,00 |
| 12.03.2025 | 17,89 | 18,38 | 17,68 | 17,83 | 2,06% | 369.973,00 |
| 11.03.2025 | 17,13 | 17,56 | 16,90 | 17,47 | 2,52% | 522.091,00 |
| 10.03.2025 | 17,41 | 17,52 | 16,69 | 17,04 | -3,78% | 670.602,00 |
| 07.03.2025 | 17,28 | 18,35 | 17,27 | 17,71 | 1,11% | 915.134,00 |
| 06.03.2025 | 17,05 | 17,95 | 17,05 | 17,52 | -1,71% | 546.486,00 |
| 05.03.2025 | 17,35 | 17,92 | 17,04 | 17,82 | 2,47% | 397.732,00 |
| 04.03.2025 | 17,07 | 17,70 | 16,45 | 17,39 | -1,14% | 910.207,00 |
| 03.03.2025 | 18,49 | 18,50 | 17,45 | 17,59 | -5,73% | 632.830,00 |
| 28.02.2025 | 18,41 | 19,70 | 18,26 | 18,66 | 3,72% | 524.314,00 |
| 27.02.2025 | 20,61 | 20,65 | 17,90 | 17,99 | -2,02% | 1.253.152,00 |
| 26.02.2025 | 18,50 | 18,80 | 17,90 | 18,36 | 1,13% | 506.892,00 |
| 25.02.2025 | 18,38 | 18,55 | 17,34 | 18,16 | -1,92% | 650.869,00 |
| 24.02.2025 | 19,58 | 19,64 | 17,95 | 18,51 | -5,51% | 728.478,00 |
| 21.02.2025 | 20,50 | 20,68 | 19,53 | 19,59 | -3,69% | 374.945,00 |
| 20.02.2025 | 21,36 | 21,46 | 20,18 | 20,34 | -4,78% | 466.899,00 |
| 19.02.2025 | 21,86 | 21,90 | 21,21 | 21,36 | -2,24% | 259.032,00 |
| 18.02.2025 | 22,50 | 22,50 | 21,65 | 21,85 | -0,23% | 406.748,00 |
| 17.02.2025 | 21,89 | 21,90 | 21,89 | 21,90 | 0,19% | - |
| 14.02.2025 | 22,00 | 22,00 | 21,22 | 21,86 | 0,05% | 462.472,00 |
| 13.02.2025 | 21,06 | 21,86 | 20,70 | 21,85 | 5,05% | 283.551,00 |
| 12.02.2025 | 20,81 | 21,20 | 20,67 | 20,80 | -2,16% | 199.248,00 |
| 11.02.2025 | 21,51 | 21,67 | 20,69 | 21,26 | -1,39% | 658.789,00 |