14,010€
-1,34%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,26 | 14,43 | 14,07 | 14,11 | -0,63% | 508,00 |
| 14.10.2025 | 14,18 | 14,22 | 13,80 | 14,20 | -0,56% | 2.845,00 |
| 13.10.2025 | 14,00 | 14,32 | 14,00 | 14,28 | 2,73% | 2.665,00 |
| 10.10.2025 | 14,50 | 14,98 | 13,84 | 13,90 | -3,20% | 5.336,00 |
| 09.10.2025 | 14,52 | 14,72 | 14,36 | 14,36 | -2,58% | 3.497,00 |
| 08.10.2025 | 14,98 | 15,16 | 14,74 | 14,74 | 0,27% | 1.444,00 |
| 07.10.2025 | 15,46 | 15,52 | 14,48 | 14,70 | -1,61% | 3.157,00 |
| 06.10.2025 | 15,48 | 15,50 | 14,68 | 14,94 | -3,86% | 5.042,00 |
| 03.10.2025 | 16,10 | 16,20 | 15,52 | 15,54 | -0,51% | 5.101,00 |
| 02.10.2025 | 16,96 | 16,96 | 15,30 | 15,62 | -7,02% | 1.244,00 |
| 01.10.2025 | 17,58 | 17,60 | 16,74 | 16,80 | -3,11% | 1.289,00 |
| 30.09.2025 | 17,52 | 17,94 | 17,22 | 17,34 | -0,80% | 16.219,00 |
| 29.09.2025 | 16,26 | 17,56 | 16,22 | 17,48 | 9,80% | 3.500,00 |
| 26.09.2025 | 16,26 | 16,48 | 15,90 | 15,92 | -1,00% | 2.958,00 |
| 25.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -1,35% | 68,00 |
| 24.09.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | 2.646,00 |
| 23.09.2025 | 16,36 | 16,40 | 16,00 | 16,00 | -2,08% | 863,00 |
| 22.09.2025 | 16,18 | 16,34 | 15,80 | 16,34 | 2,13% | 558,00 |
| 19.09.2025 | 16,82 | 16,82 | 16,00 | 16,00 | -3,61% | 1.375,00 |
| 18.09.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,10% | 3.886,00 |
| 17.09.2025 | 16,62 | 16,68 | 16,24 | 16,42 | -3,98% | 6.850,00 |
| 16.09.2025 | 17,08 | 17,38 | 17,08 | 17,10 | -0,47% | 573,00 |
| 15.09.2025 | 16,94 | 17,44 | 16,76 | 17,18 | 3,49% | 1.825,00 |
| 12.09.2025 | 16,36 | 16,60 | 16,36 | 16,60 | -0,78% | 856,00 |
| 10.09.2025 | 16,73 | 16,98 | 16,48 | 16,73 | -0,18% | 8.953,00 |
| 09.09.2025 | 16,50 | 16,81 | 16,31 | 16,76 | 3,46% | 3.021,00 |
| 08.09.2025 | 15,23 | 16,45 | 15,23 | 16,20 | 6,44% | 3.542,00 |
| 05.09.2025 | 15,32 | 15,32 | 14,94 | 15,22 | -0,26% | 877,00 |
| 04.09.2025 | 15,10 | 15,60 | 15,10 | 15,26 | 0,53% | 13.752,00 |
| 03.09.2025 | 14,30 | 15,44 | 14,30 | 15,18 | 11,29% | 6.895,00 |
| 02.09.2025 | 13,76 | 13,96 | 13,64 | 13,64 | -2,57% | 546,00 |
| 01.09.2025 | 13,94 | 14,00 | 13,94 | 14,00 | 0,14% | 230,00 |
| 29.08.2025 | 14,38 | 14,50 | 13,92 | 13,98 | -1,13% | 975,00 |
| 28.08.2025 | 14,10 | 14,24 | 13,82 | 14,14 | 0,14% | 3.142,00 |
| 27.08.2025 | 14,04 | 14,26 | 14,04 | 14,12 | -0,28% | 752,00 |
| 26.08.2025 | 13,94 | 14,30 | 13,68 | 14,16 | 1,29% | 11.663,00 |
| 25.08.2025 | 13,82 | 14,02 | 13,58 | 13,98 | -0,57% | 2.135,00 |
| 22.08.2025 | 13,96 | 14,12 | 13,94 | 14,06 | 1,15% | 1.160,00 |
| 21.08.2025 | 13,76 | 13,94 | 13,48 | 13,90 | 2,36% | 6.051,00 |
| 20.08.2025 | 13,88 | 14,08 | 13,34 | 13,58 | -3,00% | 9.202,00 |
| 19.08.2025 | 14,92 | 15,58 | 13,70 | 14,00 | -3,71% | 13.385,00 |
| 18.08.2025 | 14,00 | 14,54 | 13,98 | 14,54 | 8,18% | 4.629,00 |
| 15.08.2025 | 13,48 | 13,52 | 13,30 | 13,44 | -0,15% | 1.579,00 |
| 14.08.2025 | 13,76 | 13,76 | 13,46 | 13,46 | -3,86% | 419,00 |
| 13.08.2025 | 14,20 | 14,24 | 14,00 | 14,00 | 0,00% | 4.495,00 |
| 12.08.2025 | 13,92 | 14,00 | 13,46 | 14,00 | -0,85% | 3.031,00 |
| 11.08.2025 | 13,54 | 14,12 | 13,50 | 14,12 | 2,62% | 2.216,00 |
| 08.08.2025 | 13,98 | 14,14 | 13,76 | 13,76 | -0,86% | 2.563,00 |
| 07.08.2025 | 14,24 | 14,24 | 13,80 | 13,88 | -1,56% | 2.637,00 |
| 06.08.2025 | 14,14 | 14,14 | 14,08 | 14,10 | 1,44% | 4.046,00 |
| 05.08.2025 | 14,22 | 14,30 | 13,88 | 13,90 | -1,28% | 624,00 |
| 04.08.2025 | 13,98 | 14,08 | 13,86 | 14,08 | 1,59% | 1.102,00 |
| 01.08.2025 | 14,52 | 14,52 | 13,64 | 13,86 | -4,41% | 2.178,00 |
| 31.07.2025 | 14,48 | 14,56 | 14,42 | 14,50 | 3,87% | 1.156,00 |
| 30.07.2025 | 14,22 | 14,40 | 13,96 | 13,96 | -3,72% | 1.351,00 |
| 29.07.2025 | 14,62 | 14,62 | 14,50 | 14,50 | -0,68% | 518,00 |
| 28.07.2025 | 14,62 | 14,90 | 14,54 | 14,60 | 0,69% | 1.806,00 |
| 25.07.2025 | 14,68 | 14,80 | 14,50 | 14,50 | -1,49% | 515,00 |
| 24.07.2025 | 15,16 | 15,16 | 14,72 | 14,72 | -1,74% | 300,00 |
| 23.07.2025 | 15,06 | 15,10 | 14,92 | 14,98 | 0,13% | 834,00 |
| 22.07.2025 | 15,26 | 15,26 | 14,96 | 14,96 | -2,35% | 1.115,00 |
| 21.07.2025 | 15,18 | 15,48 | 14,90 | 15,32 | -1,29% | 1.624,00 |
| 18.07.2025 | 15,30 | 15,52 | 15,30 | 15,52 | -2,63% | 4.000,00 |
| 17.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,25% | 30,00 |
| 16.07.2025 | 15,88 | 16,28 | 15,68 | 15,98 | -1,60% | 569,00 |
| 15.07.2025 | 16,14 | 16,34 | 15,86 | 16,24 | 2,14% | 1.276,00 |
| 14.07.2025 | 15,88 | 15,90 | 15,72 | 15,90 | -1,00% | 626,00 |
| 11.07.2025 | 16,96 | 16,98 | 16,06 | 16,06 | -5,08% | 1.038,00 |
| 10.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,83% | 150,00 |
| 09.07.2025 | 16,36 | 16,78 | 16,36 | 16,78 | 2,82% | 1.062,00 |
| 08.07.2025 | 16,14 | 16,78 | 16,14 | 16,32 | -1,45% | 635,00 |
| 07.07.2025 | 17,04 | 17,20 | 16,54 | 16,56 | -2,59% | 1.377,00 |
| 04.07.2025 | 17,08 | 17,14 | 17,00 | 17,00 | -0,47% | 738,00 |
| 03.07.2025 | 17,20 | 17,26 | 16,82 | 17,08 | 0,12% | 804,00 |
| 02.07.2025 | 16,92 | 17,30 | 16,82 | 17,06 | -0,70% | 2.368,00 |
| 01.07.2025 | 16,24 | 17,52 | 15,92 | 17,18 | 6,58% | 13.433,00 |
| 30.06.2025 | 15,88 | 16,12 | 15,88 | 16,12 | 0,37% | 187,00 |
| 27.06.2025 | 15,86 | 16,06 | 15,86 | 16,06 | 1,01% | 155,00 |
| 26.06.2025 | 15,86 | 15,90 | 15,58 | 15,90 | 0,89% | 1.950,00 |
| 25.06.2025 | 15,72 | 15,76 | 15,72 | 15,76 | 0,38% | 295,00 |
| 24.06.2025 | 15,44 | 16,10 | 15,34 | 15,70 | 3,84% | 1.745,00 |
| 23.06.2025 | 15,32 | 15,74 | 15,12 | 15,12 | -7,58% | 3.350,00 |
| 20.06.2025 | 15,98 | 16,36 | 15,94 | 16,36 | 3,02% | 388,00 |
| 19.06.2025 | 15,92 | 15,92 | 15,88 | 15,88 | -1,49% | 221,00 |
| 18.06.2025 | 16,20 | 16,22 | 16,08 | 16,12 | 1,00% | 369,00 |
| 17.06.2025 | 15,86 | 15,96 | 15,52 | 15,96 | -0,13% | 5.900,00 |
| 16.06.2025 | 15,86 | 16,16 | 15,86 | 15,98 | 0,38% | 283,00 |
| 13.06.2025 | 16,04 | 16,14 | 15,92 | 15,92 | -3,98% | 777,00 |
| 12.06.2025 | 16,54 | 16,58 | 16,54 | 16,58 | 0,97% | 70,00 |
| 11.06.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,84% | 18,00 |
| 10.06.2025 | 16,40 | 16,90 | 16,38 | 16,90 | 0,36% | 304,00 |
| 09.06.2025 | 16,96 | 17,06 | 16,84 | 16,84 | 1,69% | 737,00 |
| 06.06.2025 | 16,24 | 16,56 | 16,24 | 16,56 | 2,22% | 2.740,00 |
| 05.06.2025 | 16,22 | 16,52 | 15,98 | 16,20 | 2,02% | 567,00 |
| 04.06.2025 | 15,82 | 16,16 | 15,82 | 15,88 | -0,38% | 631,00 |
| 03.06.2025 | 16,10 | 16,32 | 15,94 | 15,94 | 0,25% | 563,00 |
| 02.06.2025 | 16,10 | 16,10 | 15,76 | 15,90 | -0,87% | 641,00 |
| 30.05.2025 | 15,72 | 16,04 | 15,72 | 16,04 | 0,25% | 280,00 |
| 29.05.2025 | 16,38 | 16,38 | 15,90 | 16,00 | -0,87% | 3.026,00 |
| 28.05.2025 | 15,90 | 16,32 | 15,66 | 16,14 | 3,86% | 1.772,00 |