16,925€
-0,44%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,08 | 17,25 | 16,75 | 16,98 | -0,15% | - |
| 08.07.2026 | 17,10 | 17,10 | 16,65 | 17,00 | -1,16% | - |
| 07.07.2026 | 17,25 | 17,90 | 17,20 | 17,20 | -3,91% | - |
| 06.07.2026 | 17,00 | 17,90 | 17,00 | 17,90 | 4,37% | - |
| 03.07.2026 | 17,40 | 17,55 | 17,05 | 17,15 | -0,87% | - |
| 02.07.2026 | 17,45 | 17,55 | 17,15 | 17,30 | -1,98% | - |
| 01.07.2026 | 17,20 | 17,75 | 17,15 | 17,65 | 1,73% | - |
| 30.06.2026 | 17,30 | 17,45 | 17,25 | 17,35 | 0,00% | 1.868,00 |
| 29.06.2026 | 16,55 | 17,35 | 16,45 | 17,35 | 5,79% | - |
| 26.06.2026 | 15,65 | 16,40 | 15,50 | 16,40 | 3,47% | 400,00 |
| 25.06.2026 | 16,25 | 16,45 | 15,70 | 15,85 | -1,86% | - |
| 24.06.2026 | 16,05 | 16,60 | 15,95 | 16,15 | 0,31% | - |
| 23.06.2026 | 15,90 | 16,20 | 15,75 | 16,10 | -0,62% | - |
| 22.06.2026 | 15,95 | 16,65 | 15,95 | 16,20 | 0,93% | 3.270,00 |
| 19.06.2026 | 15,95 | 16,05 | 15,95 | 16,05 | -0,31% | - |
| 18.06.2026 | 16,45 | 16,65 | 15,95 | 16,10 | -1,23% | 4,00 |
| 17.06.2026 | 16,35 | 16,50 | 16,20 | 16,30 | -0,31% | 104,00 |
| 16.06.2026 | 16,50 | 16,70 | 16,30 | 16,35 | -1,80% | - |
| 15.06.2026 | 15,80 | 16,65 | 15,75 | 16,65 | 5,71% | 200,00 |
| 12.06.2026 | 15,25 | 15,80 | 15,20 | 15,75 | 2,94% | 336,00 |
| 11.06.2026 | 15,20 | 15,40 | 15,10 | 15,30 | 0,33% | - |
| 10.06.2026 | 15,00 | 15,35 | 14,90 | 15,25 | 0,00% | 200,00 |
| 09.06.2026 | 15,65 | 15,80 | 14,90 | 15,25 | -2,87% | - |
| 08.06.2026 | 15,65 | 15,80 | 15,55 | 15,70 | -0,32% | - |
| 05.06.2026 | 15,90 | 16,15 | 15,60 | 15,75 | -1,87% | - |
| 04.06.2026 | 15,60 | 16,10 | 15,55 | 16,05 | 1,58% | - |
| 03.06.2026 | 16,20 | 16,30 | 15,70 | 15,80 | -3,66% | - |
| 02.06.2026 | 16,40 | 16,50 | 16,05 | 16,40 | -0,91% | 13,00 |
| 01.06.2026 | 16,05 | 16,60 | 15,95 | 16,55 | 2,80% | 513,00 |
| 29.05.2026 | 15,80 | 16,10 | 15,65 | 16,10 | 2,55% | - |
| 28.05.2026 | 15,55 | 16,00 | 15,45 | 15,70 | 0,64% | 200,00 |
| 27.05.2026 | 15,10 | 15,60 | 15,05 | 15,60 | 1,96% | - |
| 26.05.2026 | 14,85 | 15,30 | 14,85 | 15,30 | 2,34% | 1.520,00 |
| 25.05.2026 | 15,05 | 15,15 | 14,90 | 14,95 | -0,33% | 800,00 |
| 22.05.2026 | 15,05 | 15,20 | 14,95 | 15,00 | -0,33% | - |
| 21.05.2026 | 14,90 | 15,15 | 14,80 | 15,05 | 0,67% | 1.000,00 |
| 20.05.2026 | 14,85 | 14,95 | 14,50 | 14,95 | 1,36% | - |
| 19.05.2026 | 14,80 | 15,00 | 14,70 | 14,75 | -0,67% | 1.200,00 |
| 18.05.2026 | 15,20 | 15,40 | 14,85 | 14,85 | -3,57% | 200,00 |
| 15.05.2026 | 15,50 | 15,50 | 15,10 | 15,40 | -0,65% | 200,00 |
| 14.05.2026 | 15,45 | 15,55 | 15,20 | 15,50 | -0,32% | - |
| 13.05.2026 | 15,35 | 15,65 | 15,25 | 15,55 | 1,30% | - |
| 12.05.2026 | 15,30 | 15,45 | 15,10 | 15,35 | -0,65% | 800,00 |
| 11.05.2026 | 15,75 | 15,80 | 15,35 | 15,45 | -2,83% | 200,00 |
| 08.05.2026 | 15,90 | 15,95 | 15,80 | 15,90 | -0,62% | - |
| 07.05.2026 | 15,90 | 16,25 | 15,75 | 16,00 | 0,00% | - |
| 06.05.2026 | 15,40 | 16,00 | 15,40 | 16,00 | 1,59% | - |
| 05.05.2026 | 16,10 | 16,20 | 15,75 | 15,75 | -2,48% | - |
| 04.05.2026 | 15,65 | 16,35 | 15,65 | 16,15 | 6,95% | 3.200,00 |
| 30.04.2026 | 14,75 | 15,15 | 14,75 | 15,10 | 1,00% | 400,00 |
| 29.04.2026 | 15,15 | 15,20 | 14,55 | 14,95 | -1,97% | 600,00 |
| 28.04.2026 | 14,20 | 15,60 | 14,15 | 15,25 | 5,54% | 7.802,00 |
| 27.04.2026 | 14,60 | 14,65 | 14,30 | 14,45 | -1,37% | - |
| 24.04.2026 | 14,15 | 14,75 | 14,15 | 14,65 | 3,53% | 60,00 |
| 23.04.2026 | 14,55 | 14,60 | 14,05 | 14,15 | -3,41% | 200,00 |
| 22.04.2026 | 14,90 | 15,05 | 14,60 | 14,65 | -1,68% | 400,00 |
| 21.04.2026 | 14,90 | 15,15 | 14,50 | 14,90 | 0,68% | - |
| 20.04.2026 | 14,05 | 14,85 | 14,05 | 14,80 | 1,72% | 104,00 |
| 17.04.2026 | 14,30 | 14,70 | 14,30 | 14,55 | 0,69% | - |
| 16.04.2026 | 13,70 | 14,60 | 13,70 | 14,45 | 5,09% | - |
| 15.04.2026 | 13,20 | 13,80 | 13,20 | 13,75 | 3,38% | 20,00 |
| 14.04.2026 | 12,85 | 13,40 | 12,85 | 13,30 | 3,50% | - |
| 13.04.2026 | 12,60 | 12,85 | 12,40 | 12,85 | 2,39% | 120,00 |
| 10.04.2026 | 13,05 | 13,20 | 12,50 | 12,55 | -3,83% | - |
| 09.04.2026 | 13,15 | 13,35 | 12,80 | 13,05 | 4,82% | 1.200,00 |
| 08.04.2026 | 13,40 | 13,50 | 12,45 | 12,45 | -4,23% | 250,00 |
| 07.04.2026 | 12,75 | 13,10 | 12,60 | 13,00 | 2,20% | 1.176,00 |
| 02.04.2026 | 12,48 | 12,78 | 12,06 | 12,72 | 1,92% | 800,00 |
| 01.04.2026 | 12,50 | 12,60 | 12,32 | 12,48 | 1,13% | 940,00 |
| 31.03.2026 | 11,90 | 12,34 | 11,86 | 12,34 | 4,22% | - |
| 30.03.2026 | 11,66 | 11,96 | 11,66 | 11,84 | 1,20% | 210,00 |
| 27.03.2026 | 12,06 | 12,10 | 11,66 | 11,70 | -2,99% | 700,00 |
| 26.03.2026 | 11,74 | 12,14 | 11,68 | 12,06 | 2,38% | - |
| 25.03.2026 | 12,00 | 12,30 | 11,66 | 11,78 | 0,51% | - |
| 24.03.2026 | 12,30 | 12,34 | 11,68 | 11,72 | -4,72% | 1.300,00 |
| 23.03.2026 | 12,28 | 12,60 | 12,10 | 12,30 | -1,13% | 3.460,00 |
| 20.03.2026 | 12,86 | 12,92 | 12,38 | 12,44 | -3,42% | - |
| 19.03.2026 | 12,60 | 12,88 | 12,44 | 12,88 | 1,58% | 400,00 |
| 18.03.2026 | 12,86 | 12,90 | 12,68 | 12,68 | -0,78% | - |
| 17.03.2026 | 12,76 | 13,04 | 12,74 | 12,78 | -0,16% | 324,00 |
| 16.03.2026 | 12,70 | 12,84 | 12,42 | 12,80 | 1,59% | - |
| 13.03.2026 | 12,52 | 12,88 | 12,44 | 12,60 | 0,64% | - |
| 12.03.2026 | 12,94 | 13,04 | 12,52 | 12,52 | -3,40% | 400,00 |
| 11.03.2026 | 12,94 | 13,20 | 12,62 | 12,96 | 0,15% | 14.000,00 |
| 10.03.2026 | 12,94 | 13,06 | 12,66 | 12,94 | 0,15% | - |
| 09.03.2026 | 12,88 | 13,18 | 12,48 | 12,92 | -1,67% | 250,00 |
| 06.03.2026 | 13,16 | 13,42 | 13,08 | 13,14 | -1,50% | - |
| 05.03.2026 | 12,86 | 13,62 | 12,84 | 13,34 | 2,93% | 1.000,00 |
| 04.03.2026 | 13,06 | 13,30 | 12,92 | 12,96 | -2,26% | 200,00 |
| 03.03.2026 | 12,96 | 13,42 | 12,80 | 13,26 | 0,76% | 3.750,00 |
| 02.03.2026 | 13,34 | 13,34 | 12,60 | 13,16 | -2,66% | 1.188,00 |
| 27.02.2026 | 12,82 | 13,66 | 12,68 | 13,52 | 4,00% | 598,00 |
| 26.02.2026 | 10,42 | 13,10 | 10,36 | 13,00 | 22,41% | 10.595,00 |
| 25.02.2026 | 10,36 | 10,66 | 10,36 | 10,62 | 1,34% | 3.780,00 |
| 24.02.2026 | 10,10 | 10,48 | 10,10 | 10,48 | 3,35% | 250,00 |
| 23.02.2026 | 10,26 | 10,40 | 10,08 | 10,14 | -2,87% | - |
| 20.02.2026 | 10,48 | 10,56 | 10,32 | 10,44 | -0,76% | 12.000,00 |
| 19.02.2026 | 10,30 | 10,52 | 10,26 | 10,52 | 1,35% | 370,00 |
| 18.02.2026 | 10,30 | 10,66 | 10,24 | 10,38 | 0,39% | 500,00 |
| 17.02.2026 | 10,60 | 10,60 | 10,16 | 10,34 | -2,64% | 200,00 |