12,140€
-1,14%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 11,93 | 12,49 | 11,93 | 12,13 | -1,22% | 615,00 |
| 17.12.2025 | 12,13 | 12,37 | 12,13 | 12,28 | 3,45% | - |
| 16.12.2025 | 11,89 | 12,04 | 11,79 | 11,87 | 0,08% | - |
| 15.12.2025 | 12,15 | 12,44 | 11,82 | 11,86 | -2,63% | - |
| 12.12.2025 | 12,42 | 12,61 | 12,05 | 12,18 | 0,91% | 1,00 |
| 11.12.2025 | 11,96 | 12,19 | 11,82 | 12,07 | 1,43% | - |
| 10.12.2025 | 11,96 | 12,10 | 11,89 | 11,90 | 0,68% | - |
| 09.12.2025 | 11,96 | 12,01 | 11,72 | 11,82 | -0,92% | - |
| 08.12.2025 | 11,86 | 12,21 | 11,79 | 11,93 | 0,51% | 1,00 |
| 05.12.2025 | 11,63 | 11,99 | 11,44 | 11,87 | 1,80% | - |
| 04.12.2025 | 11,87 | 12,13 | 11,61 | 11,66 | 0,26% | - |
| 03.12.2025 | 11,67 | 11,70 | 11,62 | 11,63 | -0,77% | - |
| 02.12.2025 | 11,44 | 11,78 | 11,34 | 11,72 | 1,82% | 1.034,00 |
| 01.12.2025 | 11,74 | 11,84 | 11,44 | 11,51 | -1,96% | - |
| 28.11.2025 | 11,56 | 11,81 | 11,56 | 11,74 | 1,82% | - |
| 27.11.2025 | 11,54 | 11,54 | 11,53 | 11,53 | -1,20% | - |
| 26.11.2025 | 11,65 | 11,79 | 11,61 | 11,67 | 0,34% | - |
| 25.11.2025 | 11,69 | 11,77 | 11,48 | 11,63 | 1,39% | - |
| 24.11.2025 | 11,36 | 11,55 | 11,32 | 11,47 | 2,14% | - |
| 21.11.2025 | 11,36 | 11,45 | 10,99 | 11,23 | 0,09% | 450,00 |
| 20.11.2025 | 11,19 | 11,66 | 11,18 | 11,22 | 0,18% | 1,00 |
| 19.11.2025 | 11,32 | 11,53 | 11,13 | 11,20 | -1,67% | - |
| 18.11.2025 | 11,30 | 11,45 | 11,09 | 11,39 | 0,44% | 45,00 |
| 17.11.2025 | 11,58 | 11,80 | 11,34 | 11,34 | -2,58% | - |
| 14.11.2025 | 11,52 | 11,93 | 11,24 | 11,64 | 2,37% | - |
| 13.11.2025 | 11,86 | 11,99 | 11,33 | 11,37 | -3,81% | - |
| 12.11.2025 | 11,81 | 12,00 | 11,63 | 11,82 | 0,34% | - |
| 11.11.2025 | 12,05 | 12,35 | 11,74 | 11,78 | -2,81% | 1.450,00 |
| 10.11.2025 | 12,28 | 12,39 | 12,00 | 12,12 | 1,17% | 1.000,00 |
| 07.11.2025 | 11,89 | 12,17 | 11,75 | 11,98 | 0,93% | - |
| 06.11.2025 | 12,55 | 13,19 | 11,81 | 11,87 | -5,64% | 84,00 |
| 05.11.2025 | 11,84 | 12,78 | 11,81 | 12,58 | 5,63% | - |
| 04.11.2025 | 12,52 | 12,56 | 11,89 | 11,91 | -4,57% | 100,00 |
| 03.11.2025 | 12,72 | 13,05 | 12,37 | 12,48 | -2,04% | 50,00 |
| 31.10.2025 | 12,72 | 12,80 | 12,51 | 12,74 | 1,92% | - |
| 30.10.2025 | 12,95 | 13,24 | 12,46 | 12,50 | -4,51% | 1.300,00 |
| 29.10.2025 | 13,63 | 14,70 | 12,68 | 13,09 | -1,95% | 2.315,00 |
| 28.10.2025 | 13,61 | 13,70 | 13,18 | 13,35 | -1,91% | - |
| 27.10.2025 | 13,47 | 13,78 | 13,36 | 13,61 | 1,19% | 38,00 |
| 24.10.2025 | 13,28 | 13,72 | 13,28 | 13,45 | 0,90% | 36,00 |
| 23.10.2025 | 13,45 | 13,53 | 13,24 | 13,33 | -2,56% | 150,00 |
| 22.10.2025 | 13,63 | 13,71 | 13,59 | 13,68 | 0,88% | - |
| 21.10.2025 | 13,83 | 14,21 | 13,45 | 13,56 | -1,88% | - |
| 20.10.2025 | 13,87 | 14,11 | 13,78 | 13,82 | 1,02% | - |
| 17.10.2025 | 14,01 | 14,01 | 13,68 | 13,68 | -4,13% | - |
| 16.10.2025 | 13,95 | 14,30 | 13,82 | 14,27 | 0,63% | - |
| 15.10.2025 | 14,22 | 14,44 | 14,16 | 14,18 | 0,28% | - |
| 14.10.2025 | 14,15 | 14,19 | 13,69 | 14,14 | -0,35% | 2.500,00 |
| 13.10.2025 | 13,89 | 14,28 | 13,89 | 14,19 | 2,38% | 4,00 |
| 10.10.2025 | 14,64 | 14,93 | 13,67 | 13,86 | -3,35% | - |
| 09.10.2025 | 14,51 | 14,91 | 14,28 | 14,34 | -2,45% | - |
| 08.10.2025 | 14,80 | 15,32 | 14,65 | 14,70 | 0,55% | - |
| 07.10.2025 | 15,33 | 15,57 | 14,31 | 14,62 | -2,53% | 1.200,00 |
| 06.10.2025 | 15,39 | 15,65 | 14,62 | 15,00 | -0,73% | 7,00 |
| 03.10.2025 | 15,55 | 16,07 | 15,09 | 15,11 | -4,31% | 1,00 |
| 02.10.2025 | 16,72 | 16,96 | 15,78 | 15,79 | -6,07% | 103,00 |
| 01.10.2025 | 17,60 | 17,68 | 16,65 | 16,81 | -3,17% | - |
| 30.09.2025 | 17,54 | 17,94 | 17,23 | 17,36 | -0,23% | 317,00 |
| 29.09.2025 | 16,10 | 17,56 | 15,99 | 17,40 | 7,27% | 1,00 |
| 26.09.2025 | 16,12 | 16,25 | 15,94 | 16,22 | 0,62% | - |
| 25.09.2025 | 16,34 | 16,35 | 15,77 | 16,12 | -0,92% | - |
| 24.09.2025 | 16,00 | 16,41 | 15,92 | 16,27 | -0,37% | 2,00 |
| 23.09.2025 | 16,24 | 16,44 | 16,18 | 16,33 | 0,62% | 150,00 |
| 22.09.2025 | 16,03 | 16,44 | 15,83 | 16,23 | -0,49% | 110,00 |
| 19.09.2025 | 16,79 | 16,86 | 16,29 | 16,31 | -2,74% | 2.699,00 |
| 18.09.2025 | 16,42 | 16,81 | 16,25 | 16,77 | 1,64% | 120,00 |
| 17.09.2025 | 16,77 | 17,03 | 16,18 | 16,50 | -2,42% | - |
| 16.09.2025 | 17,23 | 17,49 | 16,74 | 16,91 | -2,54% | - |
| 15.09.2025 | 16,43 | 17,51 | 16,42 | 17,35 | 4,33% | 175,00 |
| 12.09.2025 | 16,54 | 16,76 | 16,36 | 16,63 | 1,59% | - |
| 11.09.2025 | 16,83 | 16,91 | 16,23 | 16,37 | -2,62% | - |
| 10.09.2025 | 16,73 | 16,83 | 16,40 | 16,81 | 0,48% | - |
| 09.09.2025 | 16,34 | 16,81 | 16,30 | 16,73 | 2,70% | 9,00 |
| 08.09.2025 | 15,21 | 16,46 | 15,17 | 16,29 | 7,45% | 172,00 |
| 05.09.2025 | 15,29 | 15,40 | 14,90 | 15,16 | -0,85% | - |
| 04.09.2025 | 15,23 | 15,56 | 15,11 | 15,29 | 0,39% | 698,00 |
| 03.09.2025 | 14,17 | 15,64 | 14,17 | 15,23 | 10,28% | - |
| 02.09.2025 | 13,84 | 14,04 | 13,52 | 13,81 | -1,29% | - |
| 01.09.2025 | 13,91 | 14,06 | 13,82 | 13,99 | 0,58% | - |
| 29.08.2025 | 14,36 | 14,40 | 13,86 | 13,91 | -3,07% | 107,00 |
| 28.08.2025 | 14,05 | 14,37 | 13,92 | 14,35 | 1,56% | 2,00 |
| 27.08.2025 | 14,18 | 14,32 | 14,05 | 14,13 | -0,14% | - |
| 26.08.2025 | 13,85 | 14,39 | 13,75 | 14,15 | 2,31% | - |
| 25.08.2025 | 13,69 | 14,20 | 13,55 | 13,83 | 0,88% | - |
| 22.08.2025 | 13,85 | 14,14 | 13,67 | 13,71 | -0,72% | 70,00 |
| 21.08.2025 | 13,63 | 14,01 | 13,35 | 13,81 | 2,07% | - |
| 20.08.2025 | 13,85 | 14,12 | 13,31 | 13,53 | -2,73% | - |
| 19.08.2025 | 15,06 | 15,65 | 13,44 | 13,91 | -4,66% | 969,00 |
| 18.08.2025 | 14,05 | 14,60 | 13,95 | 14,59 | 4,29% | - |
| 15.08.2025 | 13,22 | 14,04 | 13,15 | 13,99 | 5,74% | - |
| 14.08.2025 | 14,05 | 14,21 | 13,21 | 13,23 | -5,70% | - |
| 13.08.2025 | 14,09 | 14,28 | 13,88 | 14,03 | -0,14% | - |
| 12.08.2025 | 13,79 | 14,11 | 13,46 | 14,05 | 1,96% | 56,00 |
| 11.08.2025 | 13,79 | 14,24 | 13,64 | 13,78 | 0,73% | - |
| 08.08.2025 | 13,95 | 14,07 | 13,68 | 13,68 | -1,87% | 200,00 |
| 07.08.2025 | 14,09 | 14,27 | 13,82 | 13,94 | -1,06% | - |
| 06.08.2025 | 13,97 | 14,40 | 13,92 | 14,09 | 0,86% | - |
| 05.08.2025 | 14,03 | 14,28 | 13,84 | 13,97 | -0,57% | 18,00 |
| 04.08.2025 | 13,73 | 14,07 | 13,73 | 14,05 | 1,96% | - |
| 01.08.2025 | 14,52 | 14,79 | 13,68 | 13,78 | -4,97% | - |