13,822$
0,67%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,63 | 14,05 | 13,57 | 13,91 | 1,31% | 896.633,00 |
| 06.11.2025 | 14,80 | 14,90 | 13,62 | 13,73 | -4,92% | 1.134.641,00 |
| 05.11.2025 | 13,60 | 14,69 | 13,60 | 14,44 | 6,10% | 1.528.890,00 |
| 04.11.2025 | 14,15 | 14,26 | 13,60 | 13,61 | -5,55% | 1.222.496,00 |
| 03.11.2025 | 14,75 | 14,77 | 14,25 | 14,41 | -2,24% | 728.338,00 |
| 31.10.2025 | 14,71 | 14,84 | 14,43 | 14,74 | 1,45% | 802.144,00 |
| 30.10.2025 | 15,00 | 15,01 | 14,36 | 14,53 | -3,07% | 1.676.368,00 |
| 29.10.2025 | 15,77 | 15,87 | 14,61 | 14,99 | -3,41% | 2.138.711,00 |
| 28.10.2025 | 15,85 | 15,94 | 15,37 | 15,52 | -2,08% | 1.029.930,00 |
| 27.10.2025 | 15,85 | 15,98 | 15,68 | 15,85 | 1,67% | 553.279,00 |
| 24.10.2025 | 15,67 | 15,87 | 15,55 | 15,59 | 1,20% | 673.494,00 |
| 23.10.2025 | 15,45 | 15,67 | 15,37 | 15,40 | -0,42% | 570.157,00 |
| 22.10.2025 | 15,77 | 15,80 | 15,06 | 15,47 | -2,09% | 1.154.473,00 |
| 21.10.2025 | 16,10 | 16,38 | 15,61 | 15,80 | -1,86% | 2.215.334,00 |
| 20.10.2025 | 16,12 | 16,41 | 16,04 | 16,10 | -0,05% | 572.110,00 |
| 17.10.2025 | 16,29 | 16,29 | 15,91 | 16,11 | -1,60% | - |
| 16.10.2025 | 16,40 | 16,69 | 16,24 | 16,37 | -0,06% | 672.235,00 |
| 15.10.2025 | 16,74 | 16,81 | 16,12 | 16,38 | -0,73% | 642.476,00 |
| 14.10.2025 | 16,10 | 16,70 | 15,81 | 16,50 | 0,49% | 796.586,00 |
| 13.10.2025 | 16,41 | 16,52 | 16,14 | 16,42 | 1,80% | 824.531,00 |
| 10.10.2025 | 16,67 | 16,85 | 15,88 | 16,13 | -4,73% | 1.071.218,00 |
| 09.10.2025 | 17,01 | 17,05 | 16,51 | 16,93 | 0,24% | 811.722,00 |
| 08.10.2025 | 17,22 | 17,43 | 16,83 | 16,89 | -1,86% | 1.056.793,00 |
| 07.10.2025 | 17,88 | 17,88 | 16,72 | 17,21 | -4,07% | 1.858.544,00 |
| 06.10.2025 | 17,98 | 18,29 | 17,10 | 17,94 | 0,22% | 1.227.100,00 |
| 03.10.2025 | 18,53 | 18,60 | 17,70 | 17,90 | -2,19% | 979.518,00 |
| 02.10.2025 | 19,93 | 19,93 | 17,91 | 18,30 | -7,01% | 1.630.958,00 |
| 01.10.2025 | 20,62 | 20,77 | 19,52 | 19,68 | -4,65% | 840.558,00 |
| 30.09.2025 | 20,56 | 21,06 | 20,21 | 20,64 | 0,88% | 1.102.395,00 |
| 29.09.2025 | 19,00 | 20,82 | 18,99 | 20,46 | 8,71% | 1.313.511,00 |
| 26.09.2025 | 18,99 | 18,99 | 18,49 | 18,82 | 0,16% | 266.761,00 |
| 25.09.2025 | 18,86 | 18,98 | 18,39 | 18,79 | -2,03% | 516.720,00 |
| 24.09.2025 | 18,95 | 19,30 | 18,87 | 19,18 | 1,91% | 443.558,00 |
| 23.09.2025 | 19,29 | 19,36 | 18,72 | 18,82 | -1,57% | 287.371,00 |
| 22.09.2025 | 18,62 | 19,38 | 18,62 | 19,12 | 1,65% | 489.477,00 |
| 19.09.2025 | 19,57 | 19,67 | 18,76 | 18,81 | -4,13% | 639.833,00 |
| 18.09.2025 | 19,22 | 19,82 | 19,21 | 19,62 | 1,08% | 824.089,00 |
| 17.09.2025 | 19,68 | 19,74 | 19,15 | 19,41 | -2,46% | 485.956,00 |
| 16.09.2025 | 20,47 | 20,53 | 19,83 | 19,90 | -1,87% | 613.207,00 |
| 15.09.2025 | 19,67 | 20,61 | 19,65 | 20,28 | 3,10% | 865.390,00 |
| 12.09.2025 | 19,27 | 19,73 | 19,24 | 19,67 | 1,44% | 450.432,00 |
| 11.09.2025 | 19,60 | 19,62 | 19,05 | 19,39 | -1,47% | 708.495,00 |
| 10.09.2025 | 19,79 | 19,91 | 19,44 | 19,68 | 0,46% | 857.814,00 |
| 09.09.2025 | 19,37 | 19,68 | 19,10 | 19,59 | 1,50% | 1.118.825,00 |
| 08.09.2025 | 17,92 | 19,36 | 17,89 | 19,30 | 8,31% | 1.737.370,00 |
| 05.09.2025 | 17,83 | 17,94 | 17,48 | 17,82 | 0,11% | 993.349,00 |
| 04.09.2025 | 17,55 | 18,15 | 17,50 | 17,80 | 0,28% | 1.235.860,00 |
| 03.09.2025 | 16,75 | 18,27 | 16,62 | 17,75 | 10,59% | 2.416.405,00 |
| 02.09.2025 | 16,00 | 16,11 | 15,69 | 16,05 | -1,23% | 429.927,00 |
| 29.08.2025 | 16,76 | 16,79 | 16,20 | 16,25 | -3,04% | 393.886,00 |
| 28.08.2025 | 16,50 | 16,80 | 16,40 | 16,76 | 2,13% | 512.154,00 |
| 27.08.2025 | 16,51 | 16,61 | 16,32 | 16,41 | -0,30% | 317.804,00 |
| 26.08.2025 | 16,16 | 16,78 | 16,16 | 16,46 | 2,36% | 640.098,00 |
| 25.08.2025 | 15,87 | 16,62 | 15,81 | 16,08 | 0,25% | 1.367.158,00 |
| 22.08.2025 | 16,04 | 16,58 | 16,00 | 16,04 | 0,00% | 765.330,00 |
| 21.08.2025 | 15,90 | 16,26 | 15,45 | 16,04 | 1,65% | 1.004.835,00 |
| 20.08.2025 | 16,45 | 16,47 | 15,51 | 15,78 | -2,41% | 1.005.877,00 |
| 19.08.2025 | 17,70 | 17,72 | 15,58 | 16,17 | -4,94% | 2.462.655,00 |
| 18.08.2025 | 16,55 | 17,05 | 16,29 | 17,01 | 4,23% | 1.925.467,00 |
| 15.08.2025 | 15,60 | 16,43 | 15,37 | 16,32 | 5,97% | 1.475.194,00 |
| 14.08.2025 | 16,28 | 16,32 | 15,38 | 15,40 | -6,38% | 900.028,00 |
| 13.08.2025 | 16,57 | 16,74 | 16,22 | 16,45 | 0,06% | 488.081,00 |
| 12.08.2025 | 16,00 | 16,49 | 15,70 | 16,44 | 2,88% | 629.467,00 |
| 11.08.2025 | 15,91 | 16,54 | 15,84 | 15,98 | 0,38% | 417.581,00 |
| 08.08.2025 | 16,25 | 16,26 | 15,90 | 15,92 | -2,18% | 339.811,00 |
| 07.08.2025 | 16,45 | 16,52 | 16,08 | 16,28 | -0,94% | 256.164,00 |
| 06.08.2025 | 16,17 | 16,46 | 16,16 | 16,43 | 1,61% | 456.179,00 |
| 05.08.2025 | 16,30 | 16,49 | 16,01 | 16,17 | -0,37% | 409.606,00 |
| 04.08.2025 | 16,00 | 16,29 | 15,99 | 16,23 | 2,33% | 324.739,00 |
| 01.08.2025 | 16,25 | 16,25 | 15,60 | 15,86 | -4,28% | 573.073,00 |
| 31.07.2025 | 16,26 | 16,76 | 16,26 | 16,57 | 3,24% | 472.049,00 |
| 30.07.2025 | 16,40 | 16,47 | 15,93 | 16,05 | -2,19% | 675.749,00 |
| 29.07.2025 | 17,05 | 17,16 | 16,38 | 16,41 | -3,19% | 386.111,00 |
| 28.07.2025 | 17,22 | 17,30 | 16,86 | 16,95 | -1,45% | 506.560,00 |
| 25.07.2025 | 17,19 | 17,34 | 16,88 | 17,20 | 0,70% | 500.331,00 |
| 24.07.2025 | 17,71 | 17,96 | 17,03 | 17,08 | -3,12% | 526.938,00 |
| 23.07.2025 | 17,70 | 17,81 | 17,50 | 17,63 | 0,80% | 272.297,00 |
| 22.07.2025 | 17,62 | 17,90 | 17,40 | 17,49 | -1,41% | 449.025,00 |
| 21.07.2025 | 18,00 | 18,05 | 17,29 | 17,74 | -0,84% | 918.365,00 |
| 18.07.2025 | 18,45 | 18,64 | 17,81 | 17,89 | -2,03% | 514.459,00 |
| 17.07.2025 | 18,61 | 18,90 | 18,19 | 18,26 | -1,88% | 602.432,00 |
| 16.07.2025 | 18,73 | 18,94 | 17,98 | 18,61 | -0,43% | 358.366,00 |
| 15.07.2025 | 18,84 | 18,99 | 18,42 | 18,69 | 0,48% | 379.419,00 |
| 14.07.2025 | 18,32 | 18,73 | 18,09 | 18,60 | 0,87% | 722.018,00 |
| 11.07.2025 | 19,44 | 19,57 | 18,20 | 18,44 | -6,44% | 1.077.684,00 |
| 10.07.2025 | 19,40 | 19,86 | 19,12 | 19,71 | 1,13% | 510.037,00 |
| 09.07.2025 | 19,31 | 19,73 | 19,05 | 19,49 | 1,83% | 692.082,00 |
| 08.07.2025 | 19,40 | 19,65 | 19,14 | 19,14 | -1,85% | 551.926,00 |
| 07.07.2025 | 19,87 | 19,96 | 19,32 | 19,50 | -2,40% | 547.396,00 |
| 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 | -1,23% | 1.045.400,00 |
| 01.07.2025 | 19,14 | 20,65 | 19,10 | 20,33 | 7,57% | 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 |