14,000$
-1,75%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,25 | 14,56 | 13,95 | 13,99 | -1,86% | 491.851,00 |
| 16.12.2025 | 13,90 | 14,32 | 13,90 | 14,26 | 2,04% | 554.153,00 |
| 15.12.2025 | 14,22 | 14,28 | 13,80 | 13,97 | -2,10% | 558.622,00 |
| 12.12.2025 | 14,69 | 14,71 | 14,13 | 14,27 | -2,06% | 606.636,00 |
| 11.12.2025 | 13,99 | 14,67 | 13,94 | 14,57 | 4,15% | 588.682,00 |
| 10.12.2025 | 13,86 | 14,15 | 13,75 | 13,99 | 1,16% | 478.667,00 |
| 09.12.2025 | 13,91 | 13,97 | 13,61 | 13,83 | -0,65% | 483.022,00 |
| 08.12.2025 | 13,84 | 13,98 | 13,70 | 13,92 | 0,80% | 440.716,00 |
| 05.12.2025 | 13,40 | 13,96 | 13,40 | 13,81 | 3,06% | 749.830,00 |
| 04.12.2025 | 13,79 | 13,82 | 13,38 | 13,40 | -2,83% | 887.001,00 |
| 03.12.2025 | 13,52 | 13,89 | 13,31 | 13,79 | 2,07% | 525.096,00 |
| 02.12.2025 | 13,29 | 13,66 | 13,25 | 13,51 | 2,27% | 708.751,00 |
| 01.12.2025 | 13,63 | 13,66 | 13,19 | 13,21 | -3,01% | 670.148,00 |
| 28.11.2025 | 13,47 | 13,65 | 13,42 | 13,62 | 1,87% | 457.018,00 |
| 26.11.2025 | 13,54 | 13,60 | 13,35 | 13,37 | -0,67% | 418.285,00 |
| 25.11.2025 | 13,46 | 13,57 | 13,26 | 13,46 | 0,07% | 487.927,00 |
| 24.11.2025 | 13,05 | 13,50 | 12,97 | 13,45 | 3,70% | 669.764,00 |
| 21.11.2025 | 13,04 | 13,08 | 12,62 | 12,97 | -0,92% | 955.530,00 |
| 20.11.2025 | 13,16 | 13,26 | 12,77 | 13,09 | 1,55% | 1.425.661,00 |
| 19.11.2025 | 13,15 | 13,23 | 12,80 | 12,89 | -1,68% | 667.731,00 |
| 18.11.2025 | 13,07 | 13,30 | 12,78 | 13,11 | 0,08% | 635.929,00 |
| 17.11.2025 | 13,47 | 13,69 | 13,07 | 13,10 | -2,67% | 659.304,00 |
| 14.11.2025 | 13,30 | 13,85 | 13,18 | 13,46 | 0,45% | 685.933,00 |
| 13.11.2025 | 13,74 | 13,84 | 13,19 | 13,40 | -2,47% | 604.413,00 |
| 12.11.2025 | 13,67 | 13,84 | 13,49 | 13,74 | 0,88% | 487.690,00 |
| 11.11.2025 | 13,80 | 13,85 | 13,60 | 13,62 | -2,44% | 489.762,00 |
| 10.11.2025 | 14,31 | 14,31 | 13,86 | 13,96 | 0,36% | 585.657,00 |
| 07.11.2025 | 13,63 | 14,05 | 13,57 | 13,91 | 1,31% | 896.633,00 |
| 06.11.2025 | 14,80 | 14,90 | 13,62 | 13,73 | -4,92% | 1.132.425,00 |
| 05.11.2025 | 13,60 | 14,69 | 13,60 | 14,44 | 6,10% | 1.517.774,00 |
| 04.11.2025 | 14,15 | 14,26 | 13,60 | 13,61 | -5,55% | 1.217.513,00 |
| 03.11.2025 | 14,75 | 14,77 | 14,25 | 14,41 | -2,24% | 722.088,00 |
| 31.10.2025 | 14,71 | 14,84 | 14,43 | 14,74 | 1,45% | 802.144,00 |
| 30.10.2025 | 15,00 | 15,01 | 14,36 | 14,53 | -2,96% | 1.664.252,00 |
| 29.10.2025 | 15,77 | 15,87 | 14,61 | 14,97 | -3,52% | 2.133.533,00 |
| 28.10.2025 | 15,85 | 15,94 | 15,37 | 15,52 | -2,08% | 1.020.528,00 |
| 27.10.2025 | 15,85 | 15,98 | 15,68 | 15,85 | 1,67% | 550.676,00 |
| 24.10.2025 | 15,67 | 15,87 | 15,55 | 15,59 | 1,10% | 673.494,00 |
| 23.10.2025 | 15,36 | 15,70 | 15,31 | 15,42 | -0,32% | 568.550,00 |
| 22.10.2025 | 15,77 | 15,80 | 15,06 | 15,47 | -2,09% | 1.151.396,00 |
| 21.10.2025 | 16,10 | 16,38 | 15,61 | 15,80 | -1,86% | 2.209.240,00 |
| 20.10.2025 | 16,12 | 16,41 | 16,04 | 16,10 | -0,06% | 572.110,00 |
| 17.10.2025 | 16,11 | 16,33 | 15,90 | 16,11 | -1,59% | 481.315,00 |
| 16.10.2025 | 16,40 | 16,69 | 16,24 | 16,37 | -0,09% | 672.235,00 |
| 15.10.2025 | 16,74 | 16,81 | 16,12 | 16,39 | -0,64% | 641.061,00 |
| 14.10.2025 | 16,10 | 16,70 | 15,81 | 16,49 | 0,43% | 796.111,00 |
| 13.10.2025 | 16,41 | 16,52 | 16,14 | 16,42 | 1,80% | 819.965,00 |
| 10.10.2025 | 16,67 | 16,85 | 15,88 | 16,13 | -4,73% | 1.071.218,00 |
| 09.10.2025 | 17,01 | 17,05 | 16,51 | 16,93 | 0,24% | 810.308,00 |
| 08.10.2025 | 17,22 | 17,43 | 16,83 | 16,89 | -1,86% | 1.045.502,00 |
| 07.10.2025 | 17,88 | 17,88 | 16,72 | 17,21 | -4,07% | 1.836.996,00 |
| 06.10.2025 | 17,98 | 18,29 | 17,10 | 17,94 | 0,45% | 1.222.624,00 |
| 03.10.2025 | 18,74 | 18,74 | 17,72 | 17,86 | -2,40% | 110.650,00 |
| 02.10.2025 | 19,93 | 19,93 | 17,91 | 18,30 | -7,01% | 1.618.042,00 |
| 01.10.2025 | 20,62 | 20,77 | 19,52 | 19,68 | -4,65% | 828.339,00 |
| 30.09.2025 | 20,56 | 21,06 | 20,21 | 20,64 | 0,88% | 1.095.755,00 |
| 29.09.2025 | 19,00 | 20,82 | 18,99 | 20,46 | 8,71% | 1.305.011,00 |
| 26.09.2025 | 18,99 | 18,99 | 18,49 | 18,82 | 0,16% | 266.761,00 |
| 25.09.2025 | 18,86 | 18,98 | 18,39 | 18,79 | -2,03% | 513.170,00 |
| 24.09.2025 | 18,95 | 19,30 | 18,87 | 19,18 | 1,91% | 439.083,00 |
| 23.09.2025 | 19,29 | 19,36 | 18,72 | 18,82 | -1,57% | 281.807,00 |
| 22.09.2025 | 18,62 | 19,38 | 18,62 | 19,12 | 1,65% | 489.287,00 |
| 19.09.2025 | 19,57 | 19,67 | 18,76 | 18,81 | -4,13% | 639.833,00 |
| 18.09.2025 | 19,22 | 19,82 | 19,21 | 19,62 | 1,13% | 823.084,00 |
| 17.09.2025 | 19,68 | 19,74 | 19,15 | 19,40 | -2,51% | 467.252,00 |
| 16.09.2025 | 20,47 | 20,53 | 19,83 | 19,90 | -1,87% | 612.523,00 |
| 15.09.2025 | 19,67 | 20,61 | 19,65 | 20,28 | 3,10% | 865.390,00 |
| 12.09.2025 | 19,27 | 19,73 | 19,24 | 19,67 | 1,44% | 450.432,00 |
| 11.09.2025 | 19,60 | 19,62 | 19,05 | 19,39 | -1,47% | 708.495,00 |
| 10.09.2025 | 19,79 | 19,91 | 19,44 | 19,68 | 0,46% | 857.814,00 |
| 09.09.2025 | 19,37 | 19,68 | 19,10 | 19,59 | 1,50% | 1.118.825,00 |
| 08.09.2025 | 17,92 | 19,36 | 17,89 | 19,30 | 8,31% | 1.737.370,00 |
| 05.09.2025 | 17,83 | 17,94 | 17,48 | 17,82 | 0,11% | 993.349,00 |
| 04.09.2025 | 17,55 | 18,15 | 17,50 | 17,80 | 0,28% | 1.234.462,00 |
| 03.09.2025 | 16,75 | 18,27 | 16,62 | 17,75 | 10,59% | 2.415.450,00 |
| 02.09.2025 | 16,00 | 16,11 | 15,69 | 16,05 | -1,23% | 388.656,00 |
| 29.08.2025 | 16,76 | 16,79 | 16,20 | 16,25 | -3,04% | 393.886,00 |
| 28.08.2025 | 16,50 | 16,80 | 16,40 | 16,76 | 2,13% | 511.813,00 |
| 27.08.2025 | 16,51 | 16,61 | 16,32 | 16,41 | -0,30% | 317.139,00 |
| 26.08.2025 | 16,16 | 16,78 | 16,16 | 16,46 | 2,36% | 638.913,00 |
| 25.08.2025 | 15,87 | 16,62 | 15,81 | 16,08 | 0,25% | 1.365.126,00 |
| 22.08.2025 | 16,04 | 16,58 | 16,00 | 16,04 | 0,00% | 765.330,00 |
| 21.08.2025 | 15,90 | 16,26 | 15,45 | 16,04 | 1,65% | 998.211,00 |
| 20.08.2025 | 16,45 | 16,47 | 15,51 | 15,78 | -2,41% | 1.003.133,00 |
| 19.08.2025 | 17,70 | 17,72 | 15,58 | 16,17 | -4,94% | 2.447.092,00 |
| 18.08.2025 | 16,55 | 17,05 | 16,29 | 17,01 | 4,23% | 1.886.987,00 |
| 15.08.2025 | 15,60 | 16,43 | 15,37 | 16,32 | 5,97% | 1.475.194,00 |
| 14.08.2025 | 16,28 | 16,32 | 15,38 | 15,40 | -6,38% | 890.717,00 |
| 13.08.2025 | 16,57 | 16,74 | 16,22 | 16,45 | 0,06% | 487.404,00 |
| 12.08.2025 | 16,00 | 16,49 | 15,70 | 16,44 | 2,62% | 628.806,00 |
| 11.08.2025 | 15,91 | 16,54 | 15,84 | 16,02 | 0,63% | 415.456,00 |
| 08.08.2025 | 16,25 | 16,26 | 15,90 | 15,92 | -2,18% | 339.811,00 |
| 07.08.2025 | 16,45 | 16,52 | 16,08 | 16,28 | -0,94% | 254.857,00 |
| 06.08.2025 | 16,17 | 16,46 | 16,16 | 16,43 | 1,61% | 454.927,00 |
| 05.08.2025 | 16,30 | 16,49 | 16,01 | 16,17 | -0,37% | 404.218,00 |
| 04.08.2025 | 16,00 | 16,29 | 15,99 | 16,23 | 2,33% | 323.497,00 |
| 01.08.2025 | 16,25 | 16,25 | 15,60 | 15,86 | -4,28% | 573.073,00 |
| 31.07.2025 | 16,26 | 16,76 | 16,26 | 16,57 | 3,24% | 471.365,00 |
| 30.07.2025 | 16,40 | 16,47 | 15,93 | 16,05 | -2,19% | 666.200,00 |
| 29.07.2025 | 17,05 | 17,16 | 16,38 | 16,41 | -3,19% | 383.062,00 |