16,900€
-0,29%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,05 | 17,23 | 16,75 | 16,90 | -0,29% | - |
| 08.07.2026 | 17,10 | 17,28 | 16,80 | 16,95 | -2,87% | 50,00 |
| 07.07.2026 | 17,40 | 17,45 | 17,40 | 17,45 | -2,10% | - |
| 06.07.2026 | 17,50 | 17,88 | 17,13 | 17,83 | 1,42% | - |
| 03.07.2026 | 17,40 | 17,58 | 17,40 | 17,58 | 1,01% | - |
| 02.07.2026 | 17,60 | 17,63 | 17,15 | 17,40 | -0,43% | - |
| 01.07.2026 | 17,25 | 17,80 | 16,98 | 17,48 | 0,43% | - |
| 30.06.2026 | 17,35 | 17,50 | 17,25 | 17,40 | 3,11% | - |
| 29.06.2026 | 16,60 | 16,88 | 16,53 | 16,88 | 7,14% | - |
| 26.06.2026 | 15,95 | 15,95 | 15,68 | 15,75 | -0,94% | - |
| 25.06.2026 | 16,10 | 16,50 | 15,73 | 15,90 | -3,34% | 50,00 |
| 24.06.2026 | 16,05 | 16,63 | 15,98 | 16,45 | 2,02% | - |
| 23.06.2026 | 16,08 | 16,35 | 15,85 | 16,13 | -0,15% | - |
| 22.06.2026 | 16,05 | 16,15 | 16,05 | 16,15 | 1,10% | - |
| 19.06.2026 | 16,15 | 16,15 | 15,98 | 15,98 | -1,39% | - |
| 18.06.2026 | 16,35 | 16,65 | 15,95 | 16,20 | -1,97% | 4,00 |
| 17.06.2026 | 16,48 | 16,53 | 16,33 | 16,53 | -0,75% | - |
| 16.06.2026 | 16,50 | 16,70 | 16,50 | 16,65 | 4,88% | - |
| 15.06.2026 | 15,75 | 15,98 | 15,65 | 15,88 | 0,47% | 100,00 |
| 12.06.2026 | 15,35 | 15,85 | 15,13 | 15,80 | 3,27% | - |
| 11.06.2026 | 15,15 | 15,33 | 15,15 | 15,30 | -0,81% | - |
| 10.06.2026 | 15,35 | 15,48 | 14,98 | 15,43 | -2,22% | - |
| 09.06.2026 | 15,70 | 15,80 | 15,70 | 15,78 | 0,80% | - |
| 08.06.2026 | 15,83 | 16,00 | 15,58 | 15,65 | -2,19% | 6,00 |
| 05.06.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 1,59% | - |
| 04.06.2026 | 15,75 | 15,85 | 15,73 | 15,75 | -3,82% | - |
| 03.06.2026 | 16,35 | 16,40 | 16,23 | 16,38 | -1,06% | - |
| 02.06.2026 | 16,60 | 16,60 | 16,55 | 16,55 | 0,15% | - |
| 01.06.2026 | 16,20 | 16,53 | 16,03 | 16,53 | 3,12% | - |
| 29.05.2026 | 15,75 | 16,13 | 15,68 | 16,03 | 1,26% | - |
| 28.05.2026 | 15,60 | 16,03 | 15,53 | 15,83 | 1,77% | - |
| 27.05.2026 | 15,25 | 15,55 | 15,08 | 15,55 | 3,67% | - |
| 26.05.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -1,15% | - |
| 25.05.2026 | 15,05 | 15,18 | 14,98 | 15,18 | 0,17% | - |
| 22.05.2026 | 15,10 | 15,30 | 15,03 | 15,15 | 1,17% | - |
| 21.05.2026 | 15,00 | 15,08 | 14,88 | 14,98 | 1,87% | - |
| 20.05.2026 | 14,85 | 14,98 | 14,48 | 14,70 | -1,84% | - |
| 19.05.2026 | 15,00 | 15,30 | 14,80 | 14,98 | 0,34% | - |
| 18.05.2026 | 15,40 | 15,43 | 14,88 | 14,93 | -2,77% | 100,00 |
| 15.05.2026 | 15,55 | 15,73 | 15,33 | 15,35 | -1,60% | - |
| 14.05.2026 | 15,45 | 15,63 | 15,45 | 15,60 | 0,32% | - |
| 13.05.2026 | 15,40 | 15,58 | 15,35 | 15,55 | 2,13% | - |
| 12.05.2026 | 15,40 | 15,58 | 15,10 | 15,23 | -2,72% | - |
| 11.05.2026 | 16,05 | 16,05 | 15,58 | 15,65 | -1,11% | 50,00 |
| 08.05.2026 | 15,90 | 16,08 | 15,68 | 15,83 | -0,47% | 519,00 |
| 07.05.2026 | 15,80 | 16,08 | 15,80 | 15,90 | 1,11% | - |
| 06.05.2026 | 15,80 | 15,98 | 15,43 | 15,73 | -0,47% | - |
| 05.05.2026 | 16,15 | 16,35 | 15,78 | 15,80 | -2,77% | 307,00 |
| 04.05.2026 | 15,80 | 16,45 | 15,53 | 16,25 | 9,61% | 60,00 |
| 30.04.2026 | 14,75 | 15,08 | 14,40 | 14,83 | -2,95% | - |
| 29.04.2026 | 15,25 | 15,35 | 15,25 | 15,28 | -0,16% | - |
| 28.04.2026 | 14,45 | 15,93 | 14,33 | 15,30 | 6,07% | - |
| 27.04.2026 | 14,70 | 14,75 | 14,13 | 14,43 | 1,05% | - |
| 24.04.2026 | 14,18 | 14,28 | 14,18 | 14,28 | 1,06% | - |
| 23.04.2026 | 14,73 | 14,80 | 14,08 | 14,13 | -5,83% | - |
| 22.04.2026 | 14,95 | 15,00 | 14,95 | 15,00 | -1,64% | - |
| 21.04.2026 | 14,85 | 15,28 | 14,70 | 15,25 | 3,57% | 203,00 |
| 20.04.2026 | 14,75 | 14,78 | 13,80 | 14,73 | 0,34% | 2.152,00 |
| 17.04.2026 | 14,45 | 14,78 | 14,38 | 14,68 | 1,38% | - |
| 16.04.2026 | 13,63 | 14,68 | 13,63 | 14,48 | 8,43% | 80,00 |
| 15.04.2026 | 13,33 | 13,45 | 13,30 | 13,35 | 2,89% | - |
| 14.04.2026 | 12,93 | 12,98 | 12,93 | 12,98 | 3,80% | - |
| 13.04.2026 | 12,58 | 12,58 | 12,50 | 12,50 | -0,60% | - |
| 10.04.2026 | 13,03 | 13,33 | 12,58 | 12,58 | -4,55% | - |
| 09.04.2026 | 13,13 | 13,38 | 12,98 | 13,18 | -3,48% | - |
| 08.04.2026 | 12,98 | 13,65 | 12,98 | 13,65 | 4,80% | - |
| 07.04.2026 | 12,95 | 13,18 | 12,63 | 13,03 | 2,24% | - |
| 02.04.2026 | 12,51 | 12,89 | 11,95 | 12,74 | 1,76% | 80,00 |
| 01.04.2026 | 12,32 | 12,67 | 12,29 | 12,52 | 1,79% | - |
| 31.03.2026 | 11,83 | 12,36 | 11,71 | 12,30 | 4,15% | - |
| 30.03.2026 | 11,74 | 12,04 | 11,72 | 11,81 | -2,72% | - |
| 27.03.2026 | 12,06 | 12,16 | 12,06 | 12,14 | 0,91% | - |
| 26.03.2026 | 11,81 | 12,16 | 11,73 | 12,03 | 1,69% | - |
| 25.03.2026 | 12,05 | 12,40 | 11,68 | 11,83 | -1,74% | 2.400,00 |
| 24.03.2026 | 12,33 | 12,50 | 11,72 | 12,04 | -3,29% | 500,00 |
| 23.03.2026 | 12,70 | 12,70 | 12,19 | 12,45 | -3,26% | 100,00 |
| 20.03.2026 | 12,93 | 12,93 | 12,85 | 12,87 | 0,63% | - |
| 19.03.2026 | 12,73 | 12,90 | 12,45 | 12,79 | -0,70% | 3,00 |
| 18.03.2026 | 12,83 | 13,06 | 12,82 | 12,88 | 0,55% | - |
| 17.03.2026 | 12,83 | 12,88 | 12,60 | 12,81 | 0,47% | - |
| 16.03.2026 | 12,63 | 12,78 | 12,63 | 12,75 | 0,24% | - |
| 13.03.2026 | 12,55 | 12,93 | 12,47 | 12,72 | -2,00% | - |
| 12.03.2026 | 13,04 | 13,07 | 12,96 | 12,98 | 0,08% | - |
| 11.03.2026 | 13,00 | 13,00 | 12,97 | 12,97 | -0,31% | - |
| 10.03.2026 | 12,96 | 13,05 | 12,93 | 13,01 | 1,09% | - |
| 09.03.2026 | 12,99 | 13,27 | 12,48 | 12,87 | -2,79% | 40,00 |
| 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 |