17,682$
-3,43%
Echtzeit-Aktienkurs Opera Limited
Bid:
Ask:
Aktienkurse zur Opera Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,30 | 18,30 | 17,67 | 17,67 | -3,50% | 332.240,00 |
| 08.09.2026 | 18,83 | 18,83 | 18,10 | 18,31 | -2,50% | 452.582,00 |
| 04.09.2026 | 18,34 | 18,83 | 18,20 | 18,78 | 1,62% | 326.855,00 |
| 03.09.2026 | 18,62 | 18,97 | 18,38 | 18,48 | 0,11% | 353.445,00 |
| 02.09.2026 | 18,64 | 18,64 | 18,30 | 18,46 | -1,70% | 442.336,00 |
| 01.09.2026 | 18,84 | 19,03 | 18,64 | 18,78 | -2,34% | 275.855,00 |
| 31.08.2026 | 19,50 | 19,66 | 19,11 | 19,23 | -1,99% | 255.427,00 |
| 28.08.2026 | 19,43 | 19,94 | 19,40 | 19,62 | 1,00% | 275.801,00 |
| 27.08.2026 | 19,79 | 20,03 | 19,41 | 19,43 | -0,28% | 385.392,00 |
| 26.08.2026 | 19,40 | 19,63 | 19,10 | 19,48 | 0,36% | 363.978,00 |
| 25.08.2026 | 18,86 | 19,44 | 18,84 | 19,41 | 2,81% | 191.702,00 |
| 24.08.2026 | 18,98 | 19,32 | 18,70 | 18,88 | -0,42% | 262.810,00 |
| 21.08.2026 | 18,57 | 19,21 | 18,45 | 18,96 | 3,55% | 420.200,00 |
| 20.08.2026 | 18,00 | 18,38 | 17,68 | 18,31 | 0,94% | 584.969,00 |
| 19.08.2026 | 18,30 | 18,79 | 17,63 | 18,14 | -7,12% | 1.542.096,00 |
| 18.08.2026 | 19,60 | 19,75 | 19,34 | 19,53 | -0,36% | 440.617,00 |
| 17.08.2026 | 20,16 | 20,27 | 19,45 | 19,60 | -3,59% | 341.411,00 |
| 14.08.2026 | 20,21 | 20,40 | 19,86 | 20,33 | 0,84% | 252.302,00 |
| 13.08.2026 | 20,02 | 20,40 | 19,84 | 20,16 | 1,31% | 224.509,00 |
| 12.08.2026 | 20,03 | 20,20 | 19,66 | 19,90 | -0,70% | 346.239,00 |
| 11.08.2026 | 19,86 | 20,16 | 19,83 | 20,04 | 0,45% | 152.043,00 |
| 10.08.2026 | 19,77 | 20,18 | 19,76 | 19,95 | -0,05% | 197.299,00 |
| 07.08.2026 | 19,80 | 20,26 | 19,74 | 19,96 | 2,02% | 274.791,00 |
| 06.08.2026 | 19,66 | 19,79 | 19,40 | 19,57 | -1,73% | 329.794,00 |
| 05.08.2026 | 20,75 | 20,78 | 19,80 | 19,91 | -2,93% | 347.933,00 |
| 04.08.2026 | 19,45 | 20,55 | 19,42 | 20,51 | 5,18% | 442.882,00 |
| 03.08.2026 | 19,20 | 19,63 | 19,20 | 19,50 | 3,17% | 242.432,00 |
| 31.07.2026 | 18,70 | 18,92 | 18,41 | 18,90 | 1,45% | 196.882,00 |
| 30.07.2026 | 18,79 | 18,88 | 18,33 | 18,63 | -0,64% | 320.153,00 |
| 29.07.2026 | 19,10 | 19,22 | 18,60 | 18,75 | -1,81% | 314.094,00 |
| 28.07.2026 | 18,83 | 19,16 | 18,52 | 19,10 | 1,27% | 325.900,00 |
| 27.07.2026 | 18,81 | 19,10 | 18,54 | 18,86 | 2,03% | 436.057,00 |
| 24.07.2026 | 18,12 | 18,76 | 18,12 | 18,48 | 2,27% | 245.693,00 |
| 23.07.2026 | 19,03 | 19,03 | 17,92 | 18,07 | -6,03% | 527.719,00 |
| 22.07.2026 | 19,60 | 19,60 | 18,63 | 19,23 | -1,99% | 338.207,00 |
| 21.07.2026 | 19,68 | 19,89 | 19,44 | 19,62 | 0,10% | 276.876,00 |
| 20.07.2026 | 19,31 | 19,64 | 19,15 | 19,60 | 1,24% | 267.836,00 |
| 17.07.2026 | 19,65 | 19,85 | 19,21 | 19,36 | -2,77% | 335.722,00 |
| 16.07.2026 | 20,24 | 20,65 | 19,81 | 19,91 | -1,18% | 365.962,00 |
| 15.07.2026 | 20,20 | 20,47 | 20,03 | 20,15 | 0,15% | 296.796,00 |
| 14.07.2026 | 19,04 | 20,28 | 18,98 | 20,12 | 7,14% | 653.385,00 |
| 13.07.2026 | 19,25 | 19,40 | 18,56 | 18,78 | -2,19% | 306.419,00 |
| 10.07.2026 | 19,53 | 19,72 | 19,15 | 19,20 | -0,47% | 282.606,00 |
| 09.07.2026 | 19,45 | 19,56 | 19,13 | 19,29 | -0,77% | 297.253,00 |
| 08.07.2026 | 19,33 | 19,58 | 19,04 | 19,44 | -1,32% | 249.512,00 |
| 07.07.2026 | 20,55 | 20,66 | 19,63 | 19,70 | -4,14% | 315.200,00 |
| 06.07.2026 | 19,79 | 20,58 | 19,79 | 20,55 | 3,27% | 276.599,00 |
| 02.07.2026 | 20,08 | 20,20 | 19,61 | 19,90 | -0,80% | 242.416,00 |
| 01.07.2026 | 19,73 | 20,27 | 19,73 | 20,06 | 1,16% | 618.498,00 |
| 30.06.2026 | 19,70 | 20,00 | 19,67 | 19,83 | 0,00% | 296.591,00 |
| 29.06.2026 | 19,01 | 19,91 | 19,00 | 19,83 | 5,20% | 620.287,00 |
| 26.06.2026 | 17,86 | 18,87 | 17,86 | 18,85 | 3,97% | 239.526,00 |
| 25.06.2026 | 18,41 | 18,51 | 17,82 | 18,13 | -0,87% | 262.631,00 |
| 24.06.2026 | 18,43 | 18,91 | 18,13 | 18,29 | 0,16% | 354.180,00 |
| 23.06.2026 | 18,11 | 18,73 | 18,05 | 18,26 | -1,93% | 235.890,00 |
| 22.06.2026 | 18,28 | 19,16 | 18,27 | 18,62 | 1,13% | 461.248,00 |
| 19.06.2026 | 18,41 | 18,43 | 18,36 | 18,41 | -0,59% | - |
| 18.06.2026 | 18,82 | 18,88 | 18,14 | 18,52 | -1,57% | 382.172,00 |
| 17.06.2026 | 19,07 | 19,29 | 18,70 | 18,82 | -1,03% | 349.656,00 |
| 16.06.2026 | 19,25 | 19,68 | 18,94 | 19,01 | -1,63% | 473.972,00 |
| 15.06.2026 | 18,50 | 19,35 | 18,43 | 19,33 | 6,30% | 404.604,00 |
| 12.06.2026 | 17,75 | 18,41 | 17,51 | 18,18 | 2,36% | 266.354,00 |
| 11.06.2026 | 17,50 | 17,86 | 17,35 | 17,76 | 1,54% | 271.628,00 |
| 10.06.2026 | 17,44 | 17,90 | 17,38 | 17,49 | -0,70% | 289.408,00 |
| 09.06.2026 | 18,00 | 18,33 | 17,18 | 17,61 | -2,80% | 353.681,00 |
| 08.06.2026 | 18,16 | 18,35 | 17,93 | 18,12 | -0,28% | 303.576,00 |
| 05.06.2026 | 18,58 | 18,70 | 17,97 | 18,17 | -2,68% | 320.772,00 |
| 04.06.2026 | 18,41 | 18,76 | 18,37 | 18,67 | 1,63% | 201.043,00 |
| 03.06.2026 | 18,76 | 18,76 | 18,23 | 18,37 | -3,47% | 260.018,00 |
| 02.06.2026 | 19,01 | 19,22 | 18,64 | 19,03 | -1,55% | 454.086,00 |
| 01.06.2026 | 18,93 | 19,38 | 18,57 | 19,33 | 2,93% | 648.227,00 |
| 29.05.2026 | 18,52 | 18,88 | 18,23 | 18,78 | 2,45% | 451.508,00 |
| 28.05.2026 | 18,16 | 18,67 | 18,07 | 18,33 | 0,94% | 321.758,00 |
| 27.05.2026 | 17,73 | 18,23 | 17,71 | 18,16 | 2,54% | 354.922,00 |
| 26.05.2026 | 17,53 | 17,96 | 17,44 | 17,71 | 1,61% | 316.213,00 |
| 22.05.2026 | 17,61 | 17,99 | 17,34 | 17,43 | -0,54% | 176.137,00 |
| 21.05.2026 | 17,30 | 17,70 | 17,10 | 17,53 | 0,49% | 230.241,00 |
| 20.05.2026 | 17,12 | 17,46 | 16,73 | 17,44 | 1,45% | 204.257,00 |
| 19.05.2026 | 17,50 | 17,79 | 17,05 | 17,19 | -1,32% | 325.062,00 |
| 18.05.2026 | 17,39 | 17,99 | 17,30 | 17,42 | -2,63% | 449.345,00 |
| 15.05.2026 | 17,93 | 17,99 | 17,67 | 17,89 | -1,16% | 348.651,00 |
| 14.05.2026 | 18,25 | 18,26 | 17,80 | 18,10 | -0,49% | 322.453,00 |
| 13.05.2026 | 17,95 | 18,39 | 17,89 | 18,19 | 0,66% | 312.472,00 |
| 12.05.2026 | 18,14 | 18,20 | 17,68 | 18,07 | -0,93% | 364.600,00 |
| 11.05.2026 | 18,41 | 18,83 | 18,09 | 18,24 | -2,67% | 414.246,00 |
| 08.05.2026 | 18,76 | 18,87 | 18,44 | 18,74 | -0,11% | 326.539,00 |
| 07.05.2026 | 19,10 | 19,18 | 18,67 | 18,76 | -0,37% | 419.131,00 |
| 06.05.2026 | 18,45 | 18,87 | 18,20 | 18,83 | 2,06% | 392.969,00 |
| 05.05.2026 | 18,90 | 19,14 | 18,40 | 18,45 | -2,43% | 548.230,00 |
| 04.05.2026 | 18,43 | 19,24 | 18,37 | 18,91 | 2,05% | 891.224,00 |
| 01.05.2026 | 17,99 | 18,67 | 17,68 | 18,53 | 4,39% | 863.651,00 |
| 30.04.2026 | 17,37 | 17,85 | 17,21 | 17,75 | 2,28% | 613.844,00 |
| 29.04.2026 | 17,78 | 17,78 | 17,00 | 17,36 | -2,55% | 851.431,00 |
| 28.04.2026 | 17,99 | 18,78 | 17,40 | 17,81 | 5,32% | 1.938.809,00 |
| 27.04.2026 | 17,34 | 17,35 | 16,56 | 16,91 | -1,86% | 908.019,00 |
| 24.04.2026 | 16,69 | 17,30 | 16,59 | 17,23 | 4,08% | 350.720,00 |
| 23.04.2026 | 17,05 | 17,06 | 16,41 | 16,56 | -3,92% | 552.582,00 |
| 22.04.2026 | 17,80 | 17,80 | 17,06 | 17,23 | -1,71% | 417.723,00 |
| 21.04.2026 | 17,59 | 17,96 | 17,45 | 17,53 | 0,17% | 563.752,00 |
| 20.04.2026 | 16,84 | 17,63 | 16,84 | 17,50 | 2,22% | 578.638,00 |