12,410$
0,24%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,24 | 12,61 | 12,23 | 12,38 | 0,73% | 392.441,00 |
| 12.02.2026 | 12,93 | 12,96 | 12,14 | 12,29 | -4,88% | 925.330,00 |
| 11.02.2026 | 13,20 | 13,20 | 12,47 | 12,92 | -1,67% | 551.575,00 |
| 10.02.2026 | 12,99 | 13,34 | 12,94 | 13,14 | 1,15% | 398.233,00 |
| 09.02.2026 | 12,71 | 13,08 | 12,51 | 12,99 | 2,20% | 418.491,00 |
| 06.02.2026 | 12,09 | 12,73 | 11,98 | 12,71 | 7,85% | 684.169,00 |
| 05.02.2026 | 12,63 | 12,73 | 11,71 | 11,79 | -7,64% | 1.062.329,00 |
| 04.02.2026 | 13,15 | 13,15 | 12,55 | 12,76 | -3,33% | 988.599,00 |
| 03.02.2026 | 14,10 | 14,11 | 12,85 | 13,20 | -6,38% | 1.324.088,00 |
| 02.02.2026 | 13,86 | 14,87 | 13,75 | 14,10 | 13,53% | 1.920.772,00 |
| 30.01.2026 | 13,36 | 13,54 | 12,41 | 12,42 | -7,93% | 1.112.679,00 |
| 29.01.2026 | 14,00 | 14,00 | 13,38 | 13,49 | -4,87% | 528.684,00 |
| 28.01.2026 | 13,87 | 14,78 | 13,86 | 14,18 | 2,46% | 901.142,00 |
| 27.01.2026 | 13,79 | 13,96 | 13,68 | 13,84 | 0,51% | 649.988,00 |
| 26.01.2026 | 13,50 | 13,80 | 13,37 | 13,77 | 1,92% | 418.994,00 |
| 23.01.2026 | 13,78 | 13,78 | 13,46 | 13,51 | -1,96% | 334.466,00 |
| 22.01.2026 | 13,53 | 13,85 | 13,49 | 13,78 | 2,45% | 318.732,00 |
| 21.01.2026 | 13,24 | 13,53 | 13,13 | 13,45 | 1,62% | 547.418,00 |
| 20.01.2026 | 13,71 | 13,87 | 13,17 | 13,24 | -4,36% | 824.516,00 |
| 19.01.2026 | 13,86 | 13,88 | 13,81 | 13,84 | -1,65% | - |
| 16.01.2026 | 14,12 | 14,31 | 13,91 | 14,07 | -0,07% | 551.072,00 |
| 15.01.2026 | 13,56 | 14,14 | 13,46 | 14,08 | 4,61% | 1.009.818,00 |
| 14.01.2026 | 13,40 | 13,48 | 13,22 | 13,46 | -0,07% | 677.945,00 |
| 13.01.2026 | 13,60 | 13,68 | 13,18 | 13,47 | -0,59% | 813.869,00 |
| 12.01.2026 | 13,51 | 13,70 | 13,13 | 13,55 | 0,67% | 840.429,00 |
| 09.01.2026 | 14,20 | 14,29 | 13,36 | 13,46 | -5,08% | 1.307.126,00 |
| 08.01.2026 | 14,41 | 14,41 | 14,16 | 14,18 | -1,80% | 585.967,00 |
| 07.01.2026 | 14,23 | 14,52 | 14,03 | 14,44 | -1,50% | 855.582,00 |
| 06.01.2026 | 14,77 | 14,77 | 14,41 | 14,66 | 0,83% | 788.043,00 |
| 05.01.2026 | 14,52 | 14,69 | 14,37 | 14,54 | 2,18% | 827.763,00 |
| 02.01.2026 | 14,63 | 14,70 | 14,14 | 14,23 | 0,49% | 416.056,00 |
| 31.12.2025 | 14,31 | 14,40 | 14,15 | 14,16 | -1,19% | 418.060,00 |
| 30.12.2025 | 14,56 | 14,74 | 14,29 | 14,33 | -1,44% | 493.094,00 |
| 29.12.2025 | 14,64 | 15,11 | 14,42 | 14,54 | 0,21% | 492.150,00 |
| 26.12.2025 | 14,53 | 14,58 | 14,31 | 14,51 | -0,07% | 223.760,00 |
| 24.12.2025 | 14,48 | 14,58 | 14,31 | 14,52 | 0,48% | 158.281,00 |
| 23.12.2025 | 15,11 | 15,50 | 14,33 | 14,45 | -1,97% | 884.510,00 |
| 22.12.2025 | 14,59 | 14,79 | 14,45 | 14,74 | 4,54% | 611.172,00 |
| 19.12.2025 | 14,26 | 14,44 | 13,94 | 14,10 | 0,28% | 566.238,00 |
| 18.12.2025 | 14,23 | 14,48 | 13,97 | 14,06 | 0,43% | 320.943,00 |
| 17.12.2025 | 14,25 | 14,56 | 13,95 | 14,00 | -1,79% | 491.851,00 |
| 16.12.2025 | 13,90 | 14,32 | 13,90 | 14,26 | 2,04% | 558.684,00 |
| 15.12.2025 | 14,22 | 14,28 | 13,80 | 13,97 | -2,10% | 558.946,00 |
| 12.12.2025 | 14,69 | 14,71 | 14,13 | 14,27 | -2,06% | 606.636,00 |
| 11.12.2025 | 13,99 | 14,67 | 13,94 | 14,57 | 4,15% | 605.022,00 |
| 10.12.2025 | 13,86 | 14,15 | 13,75 | 13,99 | 1,16% | 482.967,00 |
| 09.12.2025 | 13,91 | 13,97 | 13,61 | 13,83 | -0,65% | 484.168,00 |
| 08.12.2025 | 13,84 | 13,98 | 13,70 | 13,92 | 0,80% | 460.866,00 |
| 05.12.2025 | 13,40 | 13,96 | 13,40 | 13,81 | 3,06% | 749.830,00 |
| 04.12.2025 | 13,79 | 13,82 | 13,38 | 13,40 | -2,83% | 887.676,00 |
| 03.12.2025 | 13,52 | 13,89 | 13,31 | 13,79 | 2,07% | 525.605,00 |
| 02.12.2025 | 13,29 | 13,66 | 13,25 | 13,51 | 2,27% | 709.493,00 |
| 01.12.2025 | 13,63 | 13,66 | 13,19 | 13,21 | -3,01% | 750.093,00 |
| 28.11.2025 | 13,47 | 13,65 | 13,42 | 13,62 | 1,87% | 457.018,00 |
| 26.11.2025 | 13,54 | 13,60 | 13,35 | 13,37 | -0,67% | 418.285,00 |
| 25.11.2025 | 13,46 | 13,57 | 13,26 | 13,46 | 0,07% | 487.927,00 |
| 24.11.2025 | 13,05 | 13,50 | 12,97 | 13,45 | 3,70% | 671.728,00 |
| 21.11.2025 | 13,04 | 13,08 | 12,62 | 12,97 | -0,92% | 955.530,00 |
| 20.11.2025 | 13,16 | 13,26 | 12,77 | 13,09 | 1,47% | 1.428.354,00 |
| 19.11.2025 | 13,15 | 13,23 | 12,80 | 12,90 | -1,60% | 667.731,00 |
| 18.11.2025 | 13,07 | 13,30 | 12,78 | 13,11 | 0,08% | 637.146,00 |
| 17.11.2025 | 13,47 | 13,69 | 13,07 | 13,10 | -2,67% | 659.788,00 |
| 14.11.2025 | 13,30 | 13,85 | 13,18 | 13,46 | 0,45% | 685.933,00 |
| 13.11.2025 | 13,74 | 13,84 | 13,19 | 13,40 | -2,47% | 606.975,00 |
| 12.11.2025 | 13,67 | 13,84 | 13,49 | 13,74 | 0,88% | 489.154,00 |
| 11.11.2025 | 13,80 | 13,85 | 13,60 | 13,62 | -2,44% | 496.494,00 |
| 10.11.2025 | 14,31 | 14,31 | 13,86 | 13,96 | 0,36% | 586.182,00 |
| 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 |