14,110€
0,36%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,83 | 14,16 | 13,82 | 14,10 | 0,28% | - |
| 15.10.2025 | 14,16 | 14,80 | 14,06 | 14,06 | 2,18% | 34,00 |
| 14.10.2025 | 13,92 | 13,92 | 13,76 | 13,76 | 0,00% | - |
| 13.10.2025 | 14,00 | 14,00 | 13,76 | 13,76 | -3,51% | - |
| 10.10.2025 | 14,54 | 14,54 | 14,26 | 14,26 | 0,14% | - |
| 09.10.2025 | 14,52 | 14,52 | 14,24 | 14,24 | -1,66% | - |
| 08.10.2025 | 14,72 | 14,72 | 14,48 | 14,48 | -1,76% | - |
| 07.10.2025 | 15,20 | 15,40 | 14,74 | 14,74 | -1,34% | 950,00 |
| 06.10.2025 | 15,14 | 15,96 | 14,94 | 14,94 | -0,53% | 1.500,00 |
| 03.10.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -9,63% | - |
| 02.10.2025 | 16,30 | 16,62 | 16,30 | 16,62 | -3,26% | 52,00 |
| 01.10.2025 | 17,32 | 17,32 | 17,18 | 17,18 | -1,72% | - |
| 30.09.2025 | 17,28 | 17,48 | 16,78 | 17,48 | 5,30% | 38,00 |
| 29.09.2025 | 16,04 | 16,60 | 16,04 | 16,60 | 3,36% | - |
| 26.09.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,86% | - |
| 25.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,27% | - |
| 24.09.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -1,49% | - |
| 23.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,13% | - |
| 22.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,13% | - |
| 19.09.2025 | 16,54 | 16,76 | 16,34 | 16,76 | 2,44% | 150,00 |
| 18.09.2025 | 16,42 | 16,42 | 16,36 | 16,36 | 1,24% | - |
| 17.09.2025 | 16,64 | 16,64 | 16,16 | 16,16 | -3,92% | - |
| 16.09.2025 | 16,54 | 16,82 | 16,54 | 16,82 | 1,33% | - |
| 15.09.2025 | 16,64 | 16,64 | 16,60 | 16,60 | 1,84% | - |
| 12.09.2025 | 16,42 | 16,42 | 15,90 | 16,30 | -0,61% | 1.000,00 |
| 11.09.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,32% | - |
| 10.09.2025 | 16,60 | 16,62 | 16,60 | 16,62 | 1,59% | - |
| 09.09.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 4,20% | - |
| 08.09.2025 | 15,14 | 15,70 | 15,14 | 15,70 | 4,67% | 100,00 |
| 05.09.2025 | 14,70 | 15,00 | 14,70 | 15,00 | -1,45% | 400,00 |
| 04.09.2025 | 15,12 | 15,22 | 15,12 | 15,22 | -1,81% | - |
| 03.09.2025 | 14,06 | 15,50 | 14,06 | 15,50 | 14,31% | 1.325,00 |
| 02.09.2025 | 13,76 | 13,76 | 13,56 | 13,56 | -2,02% | - |
| 01.09.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,00% | - |
| 29.08.2025 | 14,22 | 14,90 | 13,84 | 13,84 | -3,89% | 250,00 |
| 28.08.2025 | 13,94 | 14,40 | 13,90 | 14,40 | 2,56% | 300,00 |
| 27.08.2025 | 14,06 | 14,06 | 14,04 | 14,04 | 2,33% | - |
| 26.08.2025 | 13,70 | 13,72 | 13,70 | 13,72 | 0,88% | - |
| 25.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,58% | - |
| 22.08.2025 | 13,72 | 13,72 | 13,68 | 13,68 | 1,94% | - |
| 21.08.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,45% | - |
| 20.08.2025 | 13,72 | 14,04 | 13,48 | 13,48 | -11,32% | 100,00 |
| 19.08.2025 | 14,50 | 15,20 | 14,50 | 15,20 | 5,26% | 710,00 |
| 18.08.2025 | 14,00 | 14,44 | 14,00 | 14,44 | 9,23% | - |
| 15.08.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -6,77% | - |
| 14.08.2025 | 13,92 | 14,18 | 13,92 | 14,18 | 1,58% | 100,00 |
| 13.08.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 2,65% | - |
| 12.08.2025 | 13,52 | 13,60 | 13,52 | 13,60 | 0,59% | - |
| 11.08.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,31% | - |
| 08.08.2025 | 13,86 | 13,86 | 13,70 | 13,70 | -2,00% | - |
| 07.08.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,14% | - |
| 06.08.2025 | 13,88 | 14,02 | 13,88 | 14,00 | 0,29% | - |
| 05.08.2025 | 13,96 | 14,16 | 13,96 | 13,96 | -0,29% | 16,00 |
| 04.08.2025 | 13,66 | 14,00 | 13,66 | 14,00 | 2,34% | - |
| 01.08.2025 | 14,34 | 14,34 | 13,68 | 13,68 | -3,80% | - |
| 31.07.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 1,72% | - |
| 30.07.2025 | 14,10 | 14,10 | 13,98 | 13,98 | -1,55% | - |
| 29.07.2025 | 14,52 | 14,64 | 14,20 | 14,20 | -1,93% | 100,00 |
| 28.07.2025 | 14,60 | 14,60 | 14,48 | 14,48 | -1,36% | - |
| 25.07.2025 | 14,52 | 14,68 | 14,52 | 14,68 | -1,61% | - |
| 24.07.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,40% | - |
| 23.07.2025 | 14,92 | 15,00 | 14,86 | 14,86 | 0,54% | 1.000,00 |
| 22.07.2025 | 15,00 | 15,16 | 14,78 | 14,78 | -2,51% | - |
| 21.07.2025 | 15,18 | 15,18 | 14,78 | 15,16 | -1,30% | 1.025,00 |
| 18.07.2025 | 15,60 | 15,60 | 15,36 | 15,36 | -3,15% | - |
| 17.07.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,25% | - |
| 16.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,49% | - |
| 15.07.2025 | 15,86 | 16,14 | 15,86 | 16,14 | 1,89% | - |
| 14.07.2025 | 15,58 | 15,84 | 15,58 | 15,84 | -5,60% | - |
| 11.07.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 2,32% | - |
| 10.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,09% | - |
| 09.07.2025 | 16,18 | 16,58 | 16,18 | 16,58 | 1,10% | 3,00 |
| 08.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 04.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,04% | - |
| 03.07.2025 | 16,88 | 17,28 | 16,88 | 17,28 | 2,49% | 1.200,00 |
| 02.07.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 5,77% | - |
| 01.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,13% | - |
| 30.06.2025 | 15,68 | 15,92 | 15,68 | 15,92 | 1,92% | - |
| 27.06.2025 | 15,86 | 15,86 | 15,62 | 15,62 | -1,76% | - |
| 26.06.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,79% | - |
| 25.06.2025 | 15,50 | 15,62 | 15,50 | 15,62 | 0,39% | - |
| 24.06.2025 | 15,16 | 15,56 | 15,16 | 15,56 | 2,37% | - |
| 23.06.2025 | 15,02 | 15,20 | 15,02 | 15,20 | -3,06% | - |
| 20.06.2025 | 15,98 | 15,98 | 15,68 | 15,68 | -1,01% | - |
| 19.06.2025 | 16,00 | 16,00 | 15,84 | 15,84 | -1,74% | - |
| 18.06.2025 | 15,90 | 16,12 | 15,90 | 16,12 | 1,64% | - |
| 17.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,63% | - |
| 16.06.2025 | 15,86 | 15,86 | 15,76 | 15,76 | -0,76% | - |
| 13.06.2025 | 15,92 | 16,00 | 15,88 | 15,88 | -2,70% | - |
| 12.06.2025 | 16,36 | 16,36 | 16,32 | 16,32 | -0,97% | - |
| 11.06.2025 | 16,40 | 16,64 | 16,40 | 16,48 | 0,00% | - |
| 10.06.2025 | 16,40 | 16,48 | 16,16 | 16,48 | 0,24% | - |
| 09.06.2025 | 16,62 | 16,62 | 16,42 | 16,44 | 0,24% | - |
| 06.06.2025 | 15,94 | 16,40 | 15,94 | 16,40 | 3,02% | 500,00 |
| 05.06.2025 | 16,14 | 16,14 | 15,92 | 15,92 | 0,38% | - |
| 04.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,28% | - |
| 03.06.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,89% | - |
| 02.06.2025 | 15,86 | 15,86 | 15,80 | 15,80 | 0,25% | - |
| 30.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,25% | - |
| 29.05.2025 | 16,32 | 16,32 | 15,72 | 15,72 | -1,50% | 500,00 |