16,980€
-0,53%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,03 | 17,21 | 16,76 | 16,97 | -0,59% | - |
| 02.07.2025 | 17,37 | 17,53 | 16,94 | 17,07 | -0,81% | - |
| 01.07.2025 | 16,36 | 17,51 | 16,01 | 17,21 | 7,36% | - |
| 30.06.2025 | 15,75 | 16,08 | 15,73 | 16,03 | 1,58% | - |
| 27.06.2025 | 15,96 | 16,17 | 15,49 | 15,78 | -1,00% | - |
| 26.06.2025 | 15,71 | 16,03 | 15,56 | 15,94 | 1,34% | - |
| 25.06.2025 | 15,61 | 15,91 | 15,57 | 15,73 | 0,77% | - |
| 24.06.2025 | 15,30 | 16,10 | 15,20 | 15,61 | 2,90% | - |
| 23.06.2025 | 15,67 | 15,68 | 14,98 | 15,17 | -3,19% | - |
| 20.06.2025 | 15,99 | 16,26 | 15,38 | 15,67 | -2,00% | 1.000,00 |
| 19.06.2025 | 16,17 | 16,22 | 15,99 | 15,99 | -1,11% | - |
| 18.06.2025 | 16,06 | 16,29 | 15,80 | 16,17 | 0,81% | - |
| 17.06.2025 | 15,92 | 16,18 | 15,65 | 16,04 | 0,82% | - |
| 16.06.2025 | 15,96 | 16,21 | 15,80 | 15,91 | -0,31% | - |
| 13.06.2025 | 16,30 | 16,48 | 15,83 | 15,96 | -2,86% | 200,00 |
| 12.06.2025 | 16,81 | 16,81 | 16,24 | 16,43 | -1,38% | - |
| 11.06.2025 | 16,77 | 17,04 | 16,37 | 16,66 | 0,30% | - |
| 10.06.2025 | 16,60 | 16,84 | 16,18 | 16,61 | 0,48% | - |
| 09.06.2025 | 16,83 | 17,21 | 16,53 | 16,53 | -0,84% | - |
| 06.06.2025 | 16,11 | 16,72 | 16,09 | 16,67 | 3,86% | - |
| 05.06.2025 | 16,30 | 16,55 | 15,91 | 16,05 | -1,53% | - |
| 04.06.2025 | 16,02 | 16,33 | 15,77 | 16,30 | 1,88% | 550,00 |
| 03.06.2025 | 15,84 | 16,66 | 15,78 | 16,00 | 0,82% | - |
| 02.06.2025 | 16,18 | 16,18 | 15,57 | 15,87 | -1,98% | - |
| 30.05.2025 | 15,84 | 16,22 | 15,64 | 16,19 | 1,89% | - |
| 29.05.2025 | 16,10 | 16,67 | 15,68 | 15,89 | -1,18% | 730,00 |
| 28.05.2025 | 15,79 | 16,45 | 15,65 | 16,08 | 2,23% | - |
| 27.05.2025 | 15,41 | 15,97 | 15,39 | 15,73 | 1,61% | - |
| 26.05.2025 | 15,40 | 15,63 | 15,23 | 15,48 | 1,24% | 320,00 |
| 23.05.2025 | 15,94 | 16,07 | 15,20 | 15,29 | -3,47% | - |
| 22.05.2025 | 15,81 | 16,15 | 15,79 | 15,84 | 0,06% | - |
| 21.05.2025 | 16,32 | 16,46 | 15,83 | 15,83 | -2,76% | 657,00 |
| 20.05.2025 | 16,15 | 16,60 | 16,07 | 16,28 | 0,37% | 2.711,00 |
| 19.05.2025 | 16,32 | 16,32 | 15,79 | 16,22 | -0,49% | - |
| 16.05.2025 | 16,30 | 16,52 | 16,21 | 16,30 | 0,12% | - |
| 15.05.2025 | 16,67 | 16,67 | 16,06 | 16,28 | -1,75% | - |
| 14.05.2025 | 16,42 | 16,81 | 16,27 | 16,57 | 0,42% | - |
| 13.05.2025 | 16,10 | 16,61 | 15,87 | 16,50 | 1,73% | - |
| 12.05.2025 | 15,42 | 16,47 | 15,13 | 16,22 | 7,63% | - |
| 09.05.2025 | 15,43 | 15,47 | 14,96 | 15,07 | -1,63% | 300,00 |
| 08.05.2025 | 15,35 | 15,68 | 15,19 | 15,32 | -0,07% | - |
| 07.05.2025 | 15,22 | 15,68 | 15,03 | 15,33 | 1,79% | 130,00 |
| 06.05.2025 | 15,39 | 15,39 | 15,05 | 15,06 | -2,08% | - |
| 05.05.2025 | 15,47 | 15,49 | 15,16 | 15,38 | -0,32% | - |
| 02.05.2025 | 15,20 | 15,61 | 14,88 | 15,43 | 2,39% | 34,00 |
| 30.04.2025 | 14,84 | 15,10 | 14,27 | 15,07 | 1,07% | - |
| 29.04.2025 | 14,20 | 15,21 | 14,20 | 14,91 | 2,97% | 323,00 |
| 28.04.2025 | 13,79 | 15,61 | 13,78 | 14,48 | 6,00% | 1.400,00 |
| 25.04.2025 | 13,51 | 13,73 | 13,19 | 13,66 | 1,26% | - |
| 24.04.2025 | 12,90 | 13,50 | 12,60 | 13,49 | 4,65% | - |
| 23.04.2025 | 12,54 | 13,25 | 12,54 | 12,89 | 2,79% | - |
| 22.04.2025 | 11,93 | 12,70 | 11,91 | 12,54 | -1,10% | - |
| 17.04.2025 | 12,68 | 12,92 | 12,56 | 12,68 | -0,39% | - |
| 16.04.2025 | 13,16 | 13,22 | 12,65 | 12,73 | -3,49% | - |
| 15.04.2025 | 13,20 | 13,44 | 13,14 | 13,19 | -0,23% | - |
| 14.04.2025 | 13,23 | 13,83 | 12,91 | 13,22 | 0,61% | - |
| 11.04.2025 | 13,24 | 13,48 | 12,77 | 13,14 | -1,50% | - |
| 10.04.2025 | 14,07 | 14,22 | 13,00 | 13,34 | -6,52% | - |
| 09.04.2025 | 12,68 | 14,40 | 12,20 | 14,27 | 12,72% | - |
| 08.04.2025 | 13,14 | 13,82 | 12,54 | 12,66 | -3,36% | 100,00 |
| 07.04.2025 | 12,73 | 13,34 | 11,75 | 13,10 | 2,75% | 250,00 |
| 04.04.2025 | 13,65 | 13,70 | 12,35 | 12,75 | -7,27% | - |
| 03.04.2025 | 14,70 | 14,70 | 13,55 | 13,75 | -9,84% | - |
| 02.04.2025 | 15,00 | 15,25 | 14,55 | 15,25 | 2,01% | - |
| 01.04.2025 | 14,75 | 14,95 | 14,50 | 14,95 | 1,36% | - |
| 31.03.2025 | 14,80 | 15,15 | 14,20 | 14,75 | -1,34% | - |
| 28.03.2025 | 16,05 | 16,20 | 14,65 | 14,95 | -6,85% | - |
| 27.03.2025 | 16,40 | 16,40 | 15,95 | 16,05 | -1,23% | - |
| 26.03.2025 | 17,05 | 17,05 | 16,25 | 16,25 | -4,69% | - |
| 25.03.2025 | 17,10 | 17,20 | 16,75 | 17,05 | 0,00% | - |
| 24.03.2025 | 16,20 | 17,10 | 16,20 | 17,05 | 3,65% | - |
| 21.03.2025 | 16,30 | 16,50 | 16,05 | 16,45 | 1,54% | - |
| 20.03.2025 | 16,70 | 17,05 | 16,20 | 16,20 | -2,99% | - |
| 19.03.2025 | 16,20 | 16,95 | 16,20 | 16,70 | 3,09% | - |
| 18.03.2025 | 16,40 | 16,60 | 16,15 | 16,20 | -0,61% | - |
| 17.03.2025 | 16,20 | 16,55 | 16,05 | 16,30 | 0,00% | - |
| 14.03.2025 | 15,90 | 16,45 | 15,80 | 16,30 | 2,84% | 148,00 |
| 13.03.2025 | 16,25 | 16,50 | 15,75 | 15,85 | -3,06% | - |
| 12.03.2025 | 16,00 | 16,85 | 16,00 | 16,35 | 2,19% | - |
| 11.03.2025 | 15,75 | 16,15 | 15,50 | 16,00 | 1,91% | - |
| 10.03.2025 | 16,40 | 16,45 | 15,40 | 15,70 | -3,98% | 50,00 |
| 07.03.2025 | 16,20 | 16,80 | 15,90 | 16,35 | 0,62% | - |
| 06.03.2025 | 16,10 | 16,55 | 15,40 | 16,25 | -1,81% | 50,00 |
| 05.03.2025 | 16,40 | 16,70 | 15,90 | 16,55 | 0,61% | 250,00 |
| 04.03.2025 | 16,85 | 17,00 | 15,70 | 16,45 | -2,37% | - |
| 03.03.2025 | 18,05 | 18,25 | 16,70 | 16,85 | -6,39% | - |
| 28.02.2025 | 17,50 | 18,90 | 17,00 | 18,00 | 3,75% | - |
| 27.02.2025 | 17,50 | 20,10 | 17,25 | 17,35 | -0,57% | 150,00 |
| 26.02.2025 | 17,30 | 17,85 | 17,05 | 17,45 | 1,16% | - |
| 25.02.2025 | 17,70 | 18,20 | 16,50 | 17,25 | -2,82% | - |
| 24.02.2025 | 18,75 | 18,95 | 17,20 | 17,75 | -5,33% | - |
| 21.02.2025 | 19,35 | 19,70 | 18,65 | 18,75 | -3,10% | - |
| 20.02.2025 | 20,80 | 20,80 | 19,30 | 19,35 | -5,61% | - |
| 19.02.2025 | 20,80 | 21,40 | 20,30 | 20,50 | -1,91% | - |
| 18.02.2025 | 20,90 | 21,60 | 20,70 | 20,90 | 0,00% | - |
| 17.02.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,97% | 200,00 |
| 14.02.2025 | 20,70 | 21,30 | 20,30 | 20,70 | -0,96% | 50,00 |
| 13.02.2025 | 20,00 | 20,90 | 19,95 | 20,90 | 4,76% | - |
| 12.02.2025 | 20,50 | 20,50 | 19,90 | 19,95 | -2,68% | - |
| 11.02.2025 | 20,70 | 21,10 | 19,95 | 20,50 | -2,38% | - |