Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,52 | 11,02 | 10,52 | 11,02 | 5,96% | 88,00 |
| 13.02.2026 | 10,28 | 10,40 | 9,64 | 10,40 | 0,00% | 835,00 |
| 12.02.2026 | 10,82 | 10,82 | 10,40 | 10,40 | -2,80% | 122,00 |
| 11.02.2026 | 10,96 | 10,96 | 10,70 | 10,70 | -0,37% | - |
| 10.02.2026 | 10,86 | 10,86 | 10,74 | 10,74 | 2,87% | - |
| 09.02.2026 | 10,72 | 10,72 | 10,44 | 10,44 | 3,37% | - |
| 06.02.2026 | 9,58 | 10,10 | 9,58 | 10,10 | 1,00% | - |
| 05.02.2026 | 10,40 | 10,40 | 10,00 | 10,00 | -5,66% | 1.038,00 |
| 04.02.2026 | 11,06 | 11,06 | 10,60 | 10,60 | -5,36% | - |
| 03.02.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -6,67% | 250,00 |
| 02.02.2026 | 10,00 | 12,50 | 10,00 | 12,00 | 11,11% | 1.720,00 |
| 30.01.2026 | 10,86 | 11,14 | 10,80 | 10,80 | -4,26% | 2.000,00 |
| 29.01.2026 | 11,76 | 11,76 | 11,28 | 11,28 | -3,09% | - |
| 28.01.2026 | 11,54 | 12,08 | 11,54 | 11,64 | 1,75% | 100,00 |
| 27.01.2026 | 11,56 | 11,56 | 11,44 | 11,44 | 2,33% | - |
| 26.01.2026 | 11,84 | 11,84 | 11,02 | 11,18 | -1,76% | 1.260,00 |
| 23.01.2026 | 11,38 | 11,64 | 11,38 | 11,38 | -1,56% | 450,00 |
| 22.01.2026 | 11,56 | 11,56 | 11,46 | 11,56 | 3,77% | 50,00 |
| 21.01.2026 | 11,30 | 11,30 | 11,14 | 11,14 | -1,94% | 138,00 |
| 20.01.2026 | 11,36 | 11,88 | 11,36 | 11,36 | -2,91% | 90,00 |
| 19.01.2026 | 11,82 | 11,82 | 11,70 | 11,70 | -0,85% | 30,00 |
| 16.01.2026 | 12,06 | 12,06 | 11,80 | 11,80 | 1,20% | - |
| 15.01.2026 | 11,62 | 12,00 | 11,62 | 11,66 | 0,17% | 2.728,00 |
| 14.01.2026 | 11,08 | 11,64 | 11,08 | 11,64 | 3,37% | 200,00 |
| 13.01.2026 | 11,50 | 11,94 | 11,24 | 11,26 | -1,23% | 1.040,00 |
| 12.01.2026 | 11,60 | 11,82 | 11,18 | 11,40 | -4,04% | 2.549,00 |
| 09.01.2026 | 12,06 | 12,16 | 11,88 | 11,88 | -3,73% | 1.000,00 |
| 08.01.2026 | 12,18 | 12,54 | 12,04 | 12,34 | 1,65% | 121,00 |
| 07.01.2026 | 12,24 | 12,64 | 12,14 | 12,14 | -0,65% | 1.380,00 |
| 06.01.2026 | 12,60 | 12,84 | 12,22 | 12,22 | -1,77% | 800,00 |
| 05.01.2026 | 12,52 | 13,20 | 12,24 | 12,44 | 1,97% | 1.788,00 |
| 02.01.2026 | 13,00 | 13,00 | 12,20 | 12,20 | -6,58% | 4.695,00 |
| 30.12.2025 | 12,82 | 13,06 | 12,70 | 13,06 | 4,48% | 1.050,00 |
| 29.12.2025 | 12,50 | 13,10 | 12,50 | 12,50 | -4,73% | 4.215,00 |
| 23.12.2025 | 12,42 | 13,34 | 12,42 | 13,12 | 3,47% | 1.625,00 |
| 22.12.2025 | 12,56 | 12,80 | 12,36 | 12,68 | 5,67% | 7.614,00 |
| 19.12.2025 | 11,98 | 12,36 | 11,98 | 12,00 | -3,54% | 1.035,00 |
| 18.12.2025 | 11,46 | 12,44 | 11,46 | 12,44 | 3,15% | 411,00 |
| 17.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 2,73% | - |
| 16.12.2025 | 11,64 | 11,98 | 11,64 | 11,74 | -2,81% | 290,00 |
| 15.12.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -3,51% | - |
| 12.12.2025 | 12,28 | 12,52 | 12,28 | 12,52 | 4,86% | 800,00 |
| 11.12.2025 | 11,72 | 11,94 | 11,72 | 11,94 | 2,23% | - |
| 10.12.2025 | 11,82 | 11,82 | 11,68 | 11,68 | -2,34% | - |
| 09.12.2025 | 11,84 | 11,96 | 11,56 | 11,96 | 2,75% | 450,00 |
| 08.12.2025 | 12,44 | 12,44 | 11,64 | 11,64 | 1,04% | 430,00 |
| 05.12.2025 | 11,42 | 11,52 | 11,42 | 11,52 | -0,69% | - |
| 04.12.2025 | 11,72 | 11,72 | 11,60 | 11,60 | 1,75% | - |
| 03.12.2025 | 11,52 | 11,52 | 11,40 | 11,40 | -0,52% | - |
| 02.12.2025 | 11,26 | 11,46 | 11,26 | 11,46 | -1,88% | - |
| 01.12.2025 | 11,60 | 11,70 | 11,50 | 11,68 | -1,52% | 200,00 |
| 28.11.2025 | 11,46 | 11,86 | 11,46 | 11,86 | 3,85% | 250,00 |
| 27.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,04% | - |
| 26.11.2025 | 11,20 | 11,54 | 11,20 | 11,54 | 1,76% | - |
| 25.11.2025 | 11,56 | 11,56 | 11,34 | 11,34 | 1,98% | - |
| 24.11.2025 | 11,22 | 11,22 | 11,12 | 11,12 | 0,91% | - |
| 21.11.2025 | 11,26 | 11,26 | 11,02 | 11,02 | -0,18% | - |
| 20.11.2025 | 11,30 | 11,30 | 11,04 | 11,04 | -1,08% | - |
| 19.11.2025 | 11,22 | 11,76 | 11,16 | 11,16 | 1,45% | 178,00 |
| 18.11.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -4,51% | - |
| 17.11.2025 | 11,66 | 11,66 | 11,52 | 11,52 | 1,41% | - |
| 14.11.2025 | 11,40 | 11,40 | 11,36 | 11,36 | -1,05% | - |
| 13.11.2025 | 11,80 | 11,80 | 11,48 | 11,48 | -1,20% | - |
| 12.11.2025 | 11,74 | 11,74 | 11,62 | 11,62 | 0,17% | - |
| 11.11.2025 | 11,98 | 11,98 | 11,60 | 11,60 | -3,33% | - |
| 10.11.2025 | 12,08 | 12,08 | 12,00 | 12,00 | 0,84% | - |
| 07.11.2025 | 11,88 | 11,90 | 11,88 | 11,90 | -1,98% | - |
| 06.11.2025 | 12,44 | 12,70 | 12,14 | 12,14 | 2,88% | 750,00 |
| 05.11.2025 | 11,76 | 11,80 | 11,38 | 11,80 | -1,83% | 200,00 |
| 04.11.2025 | 12,26 | 12,26 | 12,02 | 12,02 | -3,69% | - |
| 03.11.2025 | 12,70 | 12,70 | 12,48 | 12,48 | 0,32% | - |
| 31.10.2025 | 12,52 | 12,52 | 12,44 | 12,44 | -3,86% | - |
| 30.10.2025 | 12,40 | 12,94 | 12,40 | 12,94 | -11,97% | 450,00 |
| 29.10.2025 | 12,84 | 14,70 | 12,84 | 14,70 | 9,87% | 357,00 |
| 28.10.2025 | 13,54 | 14,12 | 13,38 | 13,38 | 0,30% | 150,00 |
| 27.10.2025 | 13,38 | 13,38 | 13,34 | 13,34 | -0,45% | - |
| 24.10.2025 | 13,24 | 13,40 | 13,24 | 13,40 | 2,29% | - |
| 23.10.2025 | 13,26 | 13,26 | 13,10 | 13,10 | -1,21% | - |
| 22.10.2025 | 13,58 | 13,58 | 13,26 | 13,26 | -5,29% | 800,00 |
| 21.10.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 2,19% | 2.128,00 |
| 20.10.2025 | 13,76 | 13,76 | 13,70 | 13,70 | 0,88% | - |
| 17.10.2025 | 13,72 | 13,72 | 13,58 | 13,58 | -1,74% | - |
| 16.10.2025 | 13,96 | 13,96 | 13,82 | 13,82 | -1,71% | - |
| 15.10.2025 | 14,16 | 14,80 | 14,06 | 14,06 | 2,18% | 34,00 |
| 14.10.2025 | 13,92 | 13,92 | 13,76 | 13,76 | 0,00% | - |
| 13.10.2025 | 14,00 | 14,00 | 13,76 | 13,76 | -3,51% | - |
| 10.10.2025 | 14,54 | 14,54 | 14,26 | 14,26 | 0,14% | - |
| 09.10.2025 | 14,52 | 14,52 | 14,24 | 14,24 | -1,66% | - |
| 08.10.2025 | 14,72 | 14,72 | 14,48 | 14,48 | -1,76% | - |
| 07.10.2025 | 15,20 | 15,40 | 14,74 | 14,74 | -1,34% | 950,00 |
| 06.10.2025 | 15,14 | 15,96 | 14,94 | 14,94 | -0,53% | 1.500,00 |
| 03.10.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -9,63% | - |
| 02.10.2025 | 16,30 | 16,62 | 16,30 | 16,62 | -3,26% | 52,00 |
| 01.10.2025 | 17,32 | 17,32 | 17,18 | 17,18 | -1,72% | - |
| 30.09.2025 | 17,28 | 17,48 | 16,78 | 17,48 | 5,30% | 38,00 |
| 29.09.2025 | 16,04 | 16,60 | 16,04 | 16,60 | 3,36% | - |
| 26.09.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,86% | - |
| 25.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,27% | - |
| 24.09.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -1,49% | - |
| 23.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,13% | - |