10,650€
1,62%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,55 | 10,73 | 10,47 | 10,66 | 1,72% | 3.153,00 |
| 13.02.2026 | 10,28 | 10,60 | 10,26 | 10,48 | 1,16% | 3.453,00 |
| 12.02.2026 | 10,96 | 10,96 | 10,30 | 10,36 | -2,63% | 8.226,00 |
| 11.02.2026 | 11,16 | 11,24 | 10,56 | 10,64 | -2,92% | 5.386,00 |
| 10.02.2026 | 11,02 | 11,10 | 10,86 | 10,96 | 0,00% | 3.785,00 |
| 09.02.2026 | 10,90 | 10,96 | 10,50 | 10,96 | 2,24% | 3.859,00 |
| 06.02.2026 | 10,24 | 10,80 | 10,20 | 10,72 | 7,52% | 7.944,00 |
| 05.02.2026 | 10,94 | 11,20 | 9,91 | 9,97 | -7,86% | 13.201,00 |
| 04.02.2026 | 11,10 | 11,18 | 10,68 | 10,82 | -2,52% | 4.903,00 |
| 03.02.2026 | 12,14 | 12,14 | 10,94 | 11,10 | -6,57% | 16.141,00 |
| 02.02.2026 | 10,70 | 12,56 | 10,54 | 11,88 | 13,14% | 36.657,00 |
| 30.01.2026 | 11,60 | 11,60 | 10,44 | 10,50 | -6,58% | 18.860,00 |
| 29.01.2026 | 11,98 | 12,00 | 11,24 | 11,24 | -5,55% | 3.087,00 |
| 28.01.2026 | 11,52 | 12,26 | 11,52 | 11,90 | 2,76% | 11.216,00 |
| 27.01.2026 | 11,56 | 11,76 | 11,40 | 11,58 | -0,52% | 3.737,00 |
| 26.01.2026 | 11,36 | 11,64 | 11,22 | 11,64 | 1,57% | 4.557,00 |
| 23.01.2026 | 11,84 | 11,94 | 11,44 | 11,46 | -2,22% | 4.836,00 |
| 22.01.2026 | 11,62 | 11,90 | 11,54 | 11,72 | 1,91% | 6.727,00 |
| 21.01.2026 | 11,64 | 11,64 | 11,22 | 11,50 | 1,77% | 6.445,00 |
| 20.01.2026 | 11,86 | 12,00 | 11,30 | 11,30 | -3,91% | 9.273,00 |
| 19.01.2026 | 11,98 | 12,08 | 11,70 | 11,76 | -2,65% | 5.383,00 |
| 16.01.2026 | 12,06 | 12,36 | 12,00 | 12,08 | -0,66% | 7.321,00 |
| 15.01.2026 | 11,72 | 12,18 | 11,60 | 12,16 | 6,48% | 14.727,00 |
| 14.01.2026 | 11,72 | 11,72 | 11,38 | 11,42 | -0,87% | 8.330,00 |
| 13.01.2026 | 11,70 | 11,74 | 11,34 | 11,52 | -1,20% | 18.846,00 |
| 12.01.2026 | 11,90 | 11,90 | 11,32 | 11,66 | 0,69% | 15.949,00 |
| 09.01.2026 | 12,12 | 12,50 | 11,48 | 11,58 | -5,24% | 24.447,00 |
| 08.01.2026 | 12,24 | 12,50 | 12,22 | 12,22 | -0,65% | 11.293,00 |
| 07.01.2026 | 12,32 | 12,48 | 12,10 | 12,30 | -1,76% | 36.718,00 |
| 06.01.2026 | 12,54 | 12,72 | 12,32 | 12,52 | 0,64% | 28.073,00 |
| 05.01.2026 | 12,78 | 12,90 | 12,36 | 12,44 | 2,13% | 44.620,00 |
| 02.01.2026 | 12,60 | 12,60 | 12,10 | 12,18 | -2,87% | 34.383,00 |
| 30.12.2025 | 12,40 | 12,70 | 12,28 | 12,54 | 1,46% | 15.044,00 |
| 29.12.2025 | 12,80 | 12,96 | 12,30 | 12,36 | 0,82% | 61.989,00 |
| 23.12.2025 | 12,60 | 13,60 | 12,16 | 12,26 | -2,54% | 47.978,00 |
| 22.12.2025 | 12,30 | 12,58 | 12,24 | 12,58 | 4,49% | 72.676,00 |
| 19.12.2025 | 12,18 | 12,40 | 11,94 | 12,04 | 0,17% | 24.160,00 |
| 18.12.2025 | 12,06 | 12,60 | 11,96 | 12,02 | 0,50% | 30.399,00 |
| 17.12.2025 | 12,32 | 12,32 | 11,96 | 11,96 | -0,66% | 2.364,00 |
| 16.12.2025 | 11,68 | 12,04 | 11,68 | 12,04 | 2,38% | 2.149,00 |
| 15.12.2025 | 12,28 | 12,30 | 11,76 | 11,76 | -2,81% | 1.706,00 |
| 12.12.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -2,73% | 1.080,00 |
| 11.12.2025 | 11,96 | 12,44 | 11,96 | 12,44 | 4,19% | 1.978,00 |
| 10.12.2025 | 11,86 | 11,98 | 11,86 | 11,94 | 0,00% | 780,00 |
| 09.12.2025 | 12,06 | 12,06 | 11,80 | 11,94 | 1,02% | 2.373,00 |
| 08.12.2025 | 12,20 | 12,24 | 11,82 | 11,82 | 0,17% | 468,00 |
| 05.12.2025 | 11,66 | 11,80 | 11,44 | 11,80 | 2,79% | 1.090,00 |
| 04.12.2025 | 11,94 | 12,00 | 11,48 | 11,48 | -2,55% | 690,00 |
| 03.12.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 1,03% | 202,00 |
| 02.12.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,22% | 100,00 |
| 01.12.2025 | 11,72 | 11,84 | 11,52 | 11,52 | -1,54% | 2.205,00 |
| 28.11.2025 | 11,66 | 11,86 | 11,66 | 11,70 | 0,52% | 302,00 |
| 27.11.2025 | 11,44 | 11,64 | 11,44 | 11,64 | 0,00% | 210,00 |
| 26.11.2025 | 11,72 | 11,84 | 11,60 | 11,64 | 0,69% | 2.648,00 |
| 25.11.2025 | 11,56 | 11,74 | 11,52 | 11,56 | 0,35% | 1.256,00 |
| 24.11.2025 | 11,46 | 11,54 | 11,40 | 11,52 | 2,86% | 796,00 |
| 21.11.2025 | 11,26 | 11,28 | 10,96 | 11,20 | -0,88% | 4.303,00 |
| 20.11.2025 | 11,46 | 11,46 | 11,14 | 11,30 | -2,08% | 914,00 |
| 19.11.2025 | 11,24 | 11,54 | 11,24 | 11,54 | 0,70% | 186,00 |
| 18.11.2025 | 11,38 | 11,46 | 11,38 | 11,46 | 0,88% | 1.275,00 |
| 17.11.2025 | 11,80 | 11,80 | 11,32 | 11,36 | -2,07% | 1.433,00 |
| 14.11.2025 | 11,36 | 11,70 | 11,26 | 11,60 | 0,17% | 1.639,00 |
| 13.11.2025 | 11,96 | 11,96 | 11,52 | 11,58 | -2,53% | 615,00 |
| 12.11.2025 | 11,90 | 11,94 | 11,70 | 11,88 | 1,02% | 880,00 |
| 11.11.2025 | 11,94 | 12,18 | 11,76 | 11,76 | -3,29% | 1.886,00 |
| 10.11.2025 | 12,28 | 12,28 | 12,16 | 12,16 | 1,00% | 1.438,00 |
| 07.11.2025 | 12,02 | 12,06 | 11,82 | 12,04 | 1,35% | 3.999,00 |
| 06.11.2025 | 12,42 | 12,94 | 11,86 | 11,88 | -6,01% | 3.173,00 |
| 05.11.2025 | 11,74 | 12,64 | 11,74 | 12,64 | 5,33% | 1.940,00 |
| 04.11.2025 | 12,24 | 12,34 | 12,00 | 12,00 | -3,38% | 695,00 |
| 03.11.2025 | 12,92 | 12,94 | 12,38 | 12,42 | -3,57% | 1.576,00 |
| 31.10.2025 | 12,54 | 12,88 | 12,54 | 12,88 | 3,54% | 1.243,00 |
| 30.10.2025 | 12,96 | 13,26 | 12,44 | 12,44 | -4,31% | 8.293,00 |
| 29.10.2025 | 13,82 | 14,24 | 12,86 | 13,00 | -1,66% | 2.611,00 |
| 28.10.2025 | 13,70 | 13,70 | 13,22 | 13,22 | -3,22% | 846,00 |
| 27.10.2025 | 13,44 | 13,90 | 13,36 | 13,66 | 0,29% | 5.671,00 |
| 24.10.2025 | 13,20 | 13,76 | 13,20 | 13,62 | 1,34% | 2.777,00 |
| 23.10.2025 | 13,50 | 13,50 | 13,36 | 13,44 | 1,66% | 1.973,00 |
| 22.10.2025 | 13,68 | 13,80 | 13,20 | 13,22 | -1,49% | 1.428,00 |
| 21.10.2025 | 14,10 | 14,12 | 13,42 | 13,42 | -3,17% | 4.999,00 |
| 20.10.2025 | 14,04 | 14,04 | 13,80 | 13,86 | 0,29% | 671,00 |
| 17.10.2025 | 13,70 | 14,06 | 13,68 | 13,82 | -1,43% | 2.374,00 |
| 16.10.2025 | 13,96 | 14,12 | 13,66 | 14,02 | 0,00% | 4.190,00 |
| 15.10.2025 | 14,14 | 14,42 | 14,02 | 14,02 | -1,27% | 828,00 |
| 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 |