15,156€
-0,50%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 15,20 | 15,21 | 15,17 | 15,19 | -0,30% | 267,00 |
| 09.09.2026 | 15,76 | 15,79 | 15,18 | 15,23 | -3,31% | 2.590,00 |
| 08.09.2026 | 16,14 | 16,23 | 15,59 | 15,75 | -2,01% | 343,00 |
| 07.09.2026 | 16,21 | 16,25 | 16,03 | 16,08 | -0,62% | 78,00 |
| 04.09.2026 | 15,96 | 16,22 | 15,72 | 16,18 | 1,93% | 2.100,00 |
| 03.09.2026 | 15,89 | 16,32 | 15,82 | 15,87 | -0,34% | 1.523,00 |
| 02.09.2026 | 16,17 | 16,23 | 15,79 | 15,92 | -1,87% | 1.600,00 |
| 01.09.2026 | 16,60 | 16,61 | 16,08 | 16,23 | -2,06% | 181,00 |
| 31.08.2026 | 16,95 | 16,98 | 16,47 | 16,57 | -2,35% | 572,00 |
| 28.08.2026 | 16,62 | 17,17 | 16,53 | 16,97 | 1,73% | 1.230,00 |
| 27.08.2026 | 16,75 | 17,17 | 16,66 | 16,68 | -0,30% | 1.117,00 |
| 26.08.2026 | 16,59 | 16,80 | 16,42 | 16,73 | 0,69% | 756,00 |
| 25.08.2026 | 16,17 | 16,64 | 16,10 | 16,61 | 2,65% | 1.265,00 |
| 24.08.2026 | 16,11 | 16,54 | 16,04 | 16,18 | -0,30% | 2.330,00 |
| 21.08.2026 | 15,69 | 16,44 | 15,64 | 16,23 | 3,54% | 450,00 |
| 20.08.2026 | 15,29 | 15,72 | 15,13 | 15,68 | 0,71% | 6.016,00 |
| 19.08.2026 | 16,83 | 17,24 | 15,10 | 15,57 | -1,33% | 3.801,00 |
| 05.05.2026 | 16,25 | 16,33 | 15,73 | 15,78 | -2,40% | 3.445,00 |
| 04.05.2026 | 15,86 | 16,43 | 15,58 | 16,16 | 6,81% | 5.781,00 |
| 30.04.2026 | 14,80 | 15,20 | 14,72 | 15,13 | 1,73% | 416,00 |
| 29.04.2026 | 15,30 | 15,30 | 14,55 | 14,88 | -2,65% | 1.522,00 |
| 28.04.2026 | 14,40 | 16,01 | 14,20 | 15,28 | 6,04% | 4.030,00 |
| 27.04.2026 | 14,70 | 14,71 | 14,11 | 14,41 | -1,95% | 3.664,00 |
| 24.04.2026 | 14,28 | 14,76 | 14,15 | 14,70 | 3,63% | 3.473,00 |
| 23.04.2026 | 14,69 | 14,73 | 14,07 | 14,18 | -3,69% | 5.319,00 |
| 22.04.2026 | 15,06 | 15,20 | 14,57 | 14,73 | -1,67% | 2.664,00 |
| 21.04.2026 | 14,93 | 15,26 | 14,84 | 14,98 | 1,02% | 3.190,00 |
| 20.04.2026 | 14,25 | 14,97 | 14,20 | 14,83 | 2,05% | 2.595,00 |
| 17.04.2026 | 14,44 | 14,77 | 14,44 | 14,53 | 0,33% | 5.449,00 |
| 16.04.2026 | 13,87 | 14,67 | 13,80 | 14,48 | 5,22% | 1.717,00 |
| 15.04.2026 | 13,30 | 13,84 | 13,25 | 13,76 | 3,21% | 1.954,00 |
| 14.04.2026 | 12,96 | 13,41 | 12,90 | 13,33 | 3,15% | 2.246,00 |
| 13.04.2026 | 12,51 | 12,96 | 12,46 | 12,93 | 2,60% | 1.849,00 |
| 10.04.2026 | 13,13 | 13,30 | 12,51 | 12,60 | -4,05% | - |
| 09.04.2026 | 13,28 | 13,38 | 12,80 | 13,13 | -1,74% | 7.200,00 |
| 08.04.2026 | 13,52 | 13,65 | 13,34 | 13,36 | 2,20% | 2.885,00 |
| 07.04.2026 | 12,78 | 13,18 | 12,68 | 13,08 | 2,23% | 1.018,00 |
| 02.04.2026 | 12,33 | 12,91 | 12,07 | 12,79 | 2,24% | 718,00 |
| 01.04.2026 | 12,40 | 12,68 | 12,28 | 12,51 | 1,46% | 1.112,00 |
| 31.03.2026 | 12,01 | 12,40 | 11,81 | 12,33 | 3,88% | 3.219,00 |
| 30.03.2026 | 11,78 | 12,04 | 11,76 | 11,87 | 1,11% | 1.695,00 |
| 27.03.2026 | 12,14 | 12,17 | 11,66 | 11,74 | -2,89% | 2.910,00 |
| 26.03.2026 | 11,79 | 12,26 | 11,67 | 12,09 | 1,85% | 598,00 |
| 25.03.2026 | 12,18 | 12,41 | 11,66 | 11,87 | 0,51% | 4.922,00 |
| 24.03.2026 | 12,34 | 12,40 | 11,70 | 11,81 | -4,53% | 1.848,00 |
| 23.03.2026 | 12,30 | 12,79 | 12,26 | 12,37 | -1,12% | 3.067,00 |
| 20.03.2026 | 12,92 | 12,97 | 12,39 | 12,51 | -3,55% | 3.475,00 |
| 19.03.2026 | 12,76 | 12,97 | 12,45 | 12,97 | 2,05% | 4.051,00 |
| 18.03.2026 | 12,95 | 13,04 | 12,68 | 12,71 | -1,09% | 950,00 |
| 17.03.2026 | 12,80 | 13,16 | 12,63 | 12,85 | -0,08% | 2.284,00 |
| 16.03.2026 | 12,78 | 12,89 | 12,43 | 12,86 | 1,90% | 1.412,00 |
| 13.03.2026 | 12,56 | 12,93 | 12,52 | 12,62 | 0,32% | 3.024,00 |
| 12.03.2026 | 12,98 | 13,34 | 12,54 | 12,58 | -3,60% | 3.796,00 |
| 11.03.2026 | 13,00 | 13,33 | 12,69 | 13,05 | 0,31% | 2.857,00 |
| 10.03.2026 | 12,95 | 13,13 | 12,67 | 13,01 | 0,77% | 3.195,00 |
| 09.03.2026 | 12,93 | 13,27 | 12,50 | 12,91 | -1,83% | 4.090,00 |
| 06.03.2026 | 13,39 | 13,52 | 13,11 | 13,15 | -1,79% | 2.562,00 |
| 05.03.2026 | 12,97 | 13,74 | 12,79 | 13,39 | 3,00% | 4.020,00 |
| 04.03.2026 | 13,10 | 13,34 | 12,94 | 13,00 | -1,66% | 1.627,00 |
| 03.03.2026 | 13,26 | 13,50 | 12,89 | 13,22 | 0,15% | 16.188,00 |
| 02.03.2026 | 13,35 | 13,40 | 12,47 | 13,20 | -2,51% | 15.264,00 |
| 27.02.2026 | 13,02 | 13,79 | 12,75 | 13,54 | 3,91% | 4.622,00 |
| 26.02.2026 | 10,89 | 13,17 | 10,49 | 13,03 | 24,33% | 17.562,00 |
| 25.02.2026 | 10,45 | 10,69 | 10,38 | 10,48 | 0,10% | 10.656,00 |
| 24.02.2026 | 10,19 | 10,54 | 10,13 | 10,47 | 2,85% | 5.994,00 |
| 23.02.2026 | 10,28 | 10,44 | 10,08 | 10,18 | -2,49% | 11.845,00 |
| 20.02.2026 | 10,57 | 10,60 | 10,17 | 10,44 | -0,67% | 1.210,00 |
| 19.02.2026 | 10,39 | 10,63 | 10,22 | 10,51 | 1,35% | 8.541,00 |
| 18.02.2026 | 10,42 | 10,72 | 10,30 | 10,37 | 0,10% | 6.921,00 |
| 17.02.2026 | 10,37 | 10,52 | 10,15 | 10,36 | -2,36% | 5.506,00 |
| 16.02.2026 | 10,53 | 10,73 | 10,47 | 10,61 | 2,02% | 3.502,00 |
| 13.02.2026 | 10,32 | 10,60 | 10,26 | 10,40 | 0,19% | 2.865,00 |
| 12.02.2026 | 10,92 | 10,97 | 10,24 | 10,38 | -4,60% | 12.380,00 |
| 11.02.2026 | 11,06 | 11,22 | 10,48 | 10,88 | -1,81% | 7.374,00 |
| 10.02.2026 | 10,88 | 11,21 | 10,83 | 11,08 | 1,56% | 8.789,00 |
| 09.02.2026 | 10,75 | 10,98 | 10,51 | 10,91 | 1,49% | 1.061,00 |
| 06.02.2026 | 10,05 | 10,77 | 10,05 | 10,75 | 8,31% | 8.710,00 |
| 05.02.2026 | 10,94 | 11,17 | 9,92 | 9,93 | -8,61% | 19.482,00 |
| 04.02.2026 | 11,16 | 11,19 | 10,63 | 10,86 | -2,69% | 5.735,00 |
| 03.02.2026 | 12,11 | 12,18 | 10,89 | 11,16 | -6,53% | 8.202,00 |
| 02.02.2026 | 10,56 | 12,55 | 10,51 | 11,94 | 13,61% | 6.325,00 |
| 30.01.2026 | 11,25 | 11,37 | 10,44 | 10,51 | -7,16% | 11.561,00 |
| 29.01.2026 | 11,85 | 11,94 | 11,19 | 11,32 | -4,79% | 2.023,00 |
| 28.01.2026 | 11,62 | 12,36 | 11,59 | 11,89 | 3,21% | 3.046,00 |
| 27.01.2026 | 11,66 | 11,69 | 11,42 | 11,52 | -0,52% | 12.674,00 |
| 26.01.2026 | 11,36 | 11,62 | 11,26 | 11,58 | 1,58% | 4.122,00 |
| 23.01.2026 | 11,84 | 11,85 | 11,39 | 11,40 | -2,65% | 6.116,00 |
| 22.01.2026 | 11,57 | 11,87 | 11,50 | 11,71 | 1,56% | 4.463,00 |
| 21.01.2026 | 11,32 | 11,58 | 11,22 | 11,53 | 2,04% | 3.689,00 |
| 20.01.2026 | 11,89 | 11,94 | 11,24 | 11,30 | -4,64% | 6.056,00 |
| 19.01.2026 | 11,97 | 11,97 | 11,79 | 11,85 | -2,39% | 3.308,00 |
| 16.01.2026 | 12,12 | 12,34 | 11,98 | 12,14 | 0,25% | 11.560,00 |
| 15.01.2026 | 11,66 | 12,18 | 11,60 | 12,11 | 4,76% | 7.724,00 |
| 14.01.2026 | 11,58 | 11,59 | 11,34 | 11,56 | -0,43% | 5.514,00 |
| 13.01.2026 | 11,62 | 11,78 | 11,30 | 11,61 | -0,09% | 7.871,00 |
| 12.01.2026 | 11,52 | 11,75 | 11,25 | 11,62 | 0,43% | 12.880,00 |
| 09.01.2026 | 12,17 | 12,41 | 11,48 | 11,57 | -4,93% | 9.726,00 |
| 08.01.2026 | 12,37 | 12,46 | 12,14 | 12,17 | -1,62% | 4.841,00 |
| 07.01.2026 | 12,29 | 12,43 | 12,04 | 12,37 | -1,36% | 9.129,00 |
| 06.01.2026 | 12,61 | 12,78 | 12,32 | 12,54 | 1,13% | 6.029,00 |