12,760€
-3,63%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,99 | 13,02 | 12,48 | 12,98 | -1,96% | - |
| 06.03.2026 | 13,42 | 13,52 | 13,11 | 13,24 | -3,00% | - |
| 05.03.2026 | 12,98 | 13,73 | 12,70 | 13,65 | 4,68% | 706,00 |
| 04.03.2026 | 13,28 | 13,44 | 13,02 | 13,04 | -2,03% | 23,00 |
| 03.03.2026 | 13,03 | 13,50 | 12,85 | 13,31 | 0,45% | 2.260,00 |
| 02.03.2026 | 13,41 | 13,65 | 12,37 | 13,25 | -2,00% | 455,00 |
| 27.02.2026 | 12,78 | 13,79 | 12,77 | 13,52 | 3,52% | 310,00 |
| 26.02.2026 | 10,41 | 13,08 | 10,41 | 13,06 | 24,50% | 6.246,00 |
| 25.02.2026 | 10,48 | 10,66 | 10,19 | 10,49 | -0,29% | 434,00 |
| 24.02.2026 | 10,15 | 10,52 | 10,13 | 10,52 | 2,43% | 5,00 |
| 23.02.2026 | 10,42 | 10,42 | 10,18 | 10,27 | -2,38% | - |
| 20.02.2026 | 10,58 | 10,59 | 10,10 | 10,52 | 0,10% | - |
| 19.02.2026 | 10,39 | 10,55 | 10,24 | 10,51 | 0,19% | - |
| 18.02.2026 | 10,38 | 10,51 | 10,38 | 10,49 | 1,35% | - |
| 17.02.2026 | 10,52 | 10,63 | 10,16 | 10,35 | -2,63% | 294,00 |
| 16.02.2026 | 10,44 | 10,73 | 10,43 | 10,63 | 1,14% | 75,00 |
| 13.02.2026 | 10,46 | 10,59 | 10,27 | 10,51 | -3,13% | - |
| 12.02.2026 | 10,88 | 11,17 | 10,77 | 10,85 | 0,65% | - |
| 11.02.2026 | 11,02 | 11,26 | 10,49 | 10,78 | -2,18% | - |
| 10.02.2026 | 10,90 | 11,20 | 10,80 | 11,02 | 2,13% | - |
| 09.02.2026 | 10,70 | 10,95 | 10,51 | 10,79 | 1,70% | 200,00 |
| 06.02.2026 | 10,00 | 10,84 | 9,93 | 10,61 | 4,02% | 80,00 |
| 05.02.2026 | 10,81 | 11,07 | 10,04 | 10,20 | -6,08% | 244,00 |
| 04.02.2026 | 11,22 | 11,28 | 10,68 | 10,86 | -0,91% | 1.665,00 |
| 03.02.2026 | 12,17 | 12,27 | 10,89 | 10,96 | -9,27% | 500,00 |
| 02.02.2026 | 10,59 | 12,56 | 10,33 | 12,08 | 15,27% | 310,00 |
| 30.01.2026 | 11,27 | 11,45 | 10,47 | 10,48 | -6,93% | - |
| 29.01.2026 | 11,87 | 11,98 | 11,21 | 11,26 | -3,18% | - |
| 28.01.2026 | 11,45 | 11,64 | 11,45 | 11,63 | -0,26% | - |
| 27.01.2026 | 11,47 | 11,67 | 11,47 | 11,66 | 3,28% | - |
| 26.01.2026 | 11,43 | 11,52 | 11,27 | 11,29 | -1,31% | 394,00 |
| 23.01.2026 | 11,72 | 11,87 | 11,44 | 11,44 | -2,72% | 119,00 |
| 22.01.2026 | 11,40 | 11,91 | 11,40 | 11,76 | 4,63% | 2.925,00 |
| 21.01.2026 | 11,29 | 11,53 | 11,21 | 11,24 | -1,66% | 12,00 |
| 20.01.2026 | 11,85 | 11,95 | 11,34 | 11,43 | -3,63% | 650,00 |
| 19.01.2026 | 12,00 | 12,12 | 11,77 | 11,86 | -1,17% | 3.470,00 |
| 16.01.2026 | 12,13 | 12,24 | 11,94 | 12,00 | -0,74% | - |
| 15.01.2026 | 11,57 | 12,18 | 11,55 | 12,09 | 5,41% | - |
| 14.01.2026 | 11,64 | 11,70 | 11,36 | 11,47 | -0,09% | - |
| 13.01.2026 | 11,70 | 11,72 | 11,31 | 11,48 | -0,95% | 350,00 |
| 12.01.2026 | 11,69 | 11,79 | 11,50 | 11,59 | -0,26% | - |
| 09.01.2026 | 12,27 | 12,43 | 11,56 | 11,62 | -5,76% | 540,00 |
| 08.01.2026 | 12,29 | 12,40 | 12,28 | 12,33 | -0,24% | - |
| 07.01.2026 | 12,29 | 12,42 | 12,24 | 12,36 | -0,56% | 100,00 |
| 06.01.2026 | 12,38 | 12,92 | 12,35 | 12,43 | -0,08% | 2.738,00 |
| 05.01.2026 | 12,52 | 12,90 | 12,32 | 12,44 | 2,13% | 5.633,00 |
| 02.01.2026 | 12,23 | 12,62 | 12,16 | 12,18 | -1,69% | 2.320,00 |
| 30.12.2025 | 12,47 | 12,47 | 12,27 | 12,39 | 0,41% | - |
| 29.12.2025 | 12,32 | 12,98 | 12,27 | 12,34 | 1,06% | 970,00 |
| 23.12.2025 | 12,54 | 13,25 | 12,17 | 12,21 | -2,55% | 2.657,00 |
| 22.12.2025 | 11,99 | 12,58 | 11,99 | 12,53 | 4,94% | 5.347,00 |
| 19.12.2025 | 12,13 | 12,36 | 11,91 | 11,94 | -1,57% | 885,00 |
| 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 |