Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,94 | 17,14 | 16,94 | 17,14 | 7,39% | - |
| 01.07.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 1,14% | - |
| 30.06.2025 | 15,72 | 15,78 | 15,72 | 15,78 | 0,13% | - |
| 27.06.2025 | 15,88 | 15,88 | 15,76 | 15,76 | 1,42% | - |
| 26.06.2025 | 15,60 | 15,60 | 15,54 | 15,54 | -0,38% | - |
| 25.06.2025 | 15,52 | 15,60 | 15,52 | 15,60 | 2,50% | - |
| 24.06.2025 | 15,18 | 15,22 | 15,18 | 15,22 | -0,78% | - |
| 23.06.2025 | 15,04 | 15,34 | 15,04 | 15,34 | -0,90% | - |
| 20.06.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -3,37% | - |
| 19.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,63% | - |
| 18.06.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 4,33% | - |
| 17.06.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -3,90% | - |
| 16.06.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,25% | - |
| 13.06.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -2,81% | - |
| 12.06.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,24% | - |
| 11.06.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,00% | - |
| 10.06.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,49% | - |
| 09.06.2025 | 15,96 | 16,84 | 15,96 | 16,84 | 5,38% | 5,00 |
| 06.06.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -1,24% | - |
| 05.06.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 2,02% | - |
| 04.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 3,93% | - |
| 03.06.2025 | 15,68 | 15,68 | 15,26 | 15,26 | -1,17% | 100,00 |
| 02.06.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -2,15% | - |
| 30.05.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 0,51% | - |
| 29.05.2025 | 15,66 | 15,70 | 15,66 | 15,70 | -2,24% | - |
| 28.05.2025 | 15,66 | 16,06 | 15,66 | 16,06 | 3,88% | - |
| 27.05.2025 | 15,32 | 15,46 | 15,32 | 15,46 | 1,31% | - |
| 26.05.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,04% | - |
| 23.05.2025 | 15,60 | 15,64 | 15,42 | 15,42 | -1,91% | 3,00 |
| 22.05.2025 | 15,70 | 15,72 | 15,70 | 15,72 | -2,48% | - |
| 21.05.2025 | 15,54 | 16,12 | 15,54 | 16,12 | -2,42% | - |
| 20.05.2025 | 15,98 | 16,58 | 15,98 | 16,52 | 3,51% | 265,00 |
| 19.05.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -2,56% | - |
| 16.05.2025 | 16,10 | 16,38 | 16,10 | 16,38 | 1,11% | - |
| 15.05.2025 | 16,36 | 16,36 | 16,20 | 16,20 | -0,98% | - |
| 14.05.2025 | 16,44 | 16,44 | 16,36 | 16,36 | 1,87% | - |
| 13.05.2025 | 16,20 | 16,20 | 16,06 | 16,06 | 1,65% | - |
| 12.05.2025 | 14,70 | 15,80 | 14,70 | 15,80 | 3,40% | - |
| 09.05.2025 | 15,18 | 15,28 | 15,18 | 15,28 | -0,13% | - |
| 08.05.2025 | 15,38 | 15,38 | 15,30 | 15,30 | 0,79% | - |
| 07.05.2025 | 14,72 | 15,18 | 14,72 | 15,18 | 0,26% | - |
| 06.05.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -0,13% | - |
| 05.05.2025 | 15,24 | 15,24 | 15,16 | 15,16 | -2,82% | - |
| 02.05.2025 | 15,06 | 15,60 | 15,06 | 15,60 | 7,73% | 100,00 |
| 30.04.2025 | 14,64 | 14,64 | 14,48 | 14,48 | -1,23% | - |
| 29.04.2025 | 14,52 | 14,66 | 14,52 | 14,66 | 12,08% | - |
| 28.04.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -2,10% | - |
| 25.04.2025 | 13,52 | 13,52 | 13,36 | 13,36 | 2,61% | - |
| 24.04.2025 | 12,62 | 13,02 | 12,62 | 13,02 | 0,00% | - |
| 23.04.2025 | 12,72 | 13,02 | 12,72 | 13,02 | 6,37% | - |
| 22.04.2025 | 11,96 | 12,24 | 11,96 | 12,24 | -3,92% | - |
| 17.04.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -1,85% | - |
| 16.04.2025 | 12,64 | 12,98 | 12,64 | 12,98 | -1,82% | 200,00 |
| 15.04.2025 | 13,10 | 13,22 | 13,10 | 13,22 | 0,30% | - |
| 14.04.2025 | 13,20 | 13,20 | 13,18 | 13,18 | 0,61% | - |
| 11.04.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,36% | - |
| 10.04.2025 | 13,88 | 13,88 | 13,28 | 13,28 | 7,62% | - |
| 09.04.2025 | 12,60 | 12,60 | 12,34 | 12,34 | -4,34% | - |
| 08.04.2025 | 13,10 | 13,54 | 12,90 | 12,90 | 11,21% | 50,00 |
| 07.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -9,38% | 1.800,00 |
| 04.04.2025 | 13,60 | 13,60 | 12,80 | 12,80 | -12,33% | 140,00 |
| 03.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 02.04.2025 | 14,90 | 14,90 | 14,70 | 14,70 | 1,38% | - |
| 01.04.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 2,11% | - |
| 31.03.2025 | 14,50 | 14,50 | 14,00 | 14,20 | -8,39% | 132,00 |
| 28.03.2025 | 16,00 | 16,00 | 15,50 | 15,50 | -4,91% | 120,00 |
| 27.03.2025 | 16,20 | 16,30 | 16,00 | 16,30 | -1,21% | 19,00 |
| 26.03.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -2,94% | - |
| 25.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 24.03.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 2,47% | - |
| 21.03.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -2,41% | 3,00 |
| 20.03.2025 | 16,90 | 16,90 | 16,60 | 16,60 | 3,11% | - |
| 19.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 18.03.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 17.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 14.03.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | - |
| 13.03.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -3,07% | - |
| 12.03.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 3,82% | - |
| 11.03.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | 320,00 |
| 10.03.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -4,88% | - |
| 07.03.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 0,00% | - |
| 06.03.2025 | 16,40 | 16,40 | 16,10 | 16,40 | 1,86% | 135,00 |
| 05.03.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 1,26% | - |
| 04.03.2025 | 16,70 | 16,70 | 15,90 | 15,90 | -7,02% | - |
| 03.03.2025 | 17,90 | 17,90 | 17,10 | 17,10 | -6,04% | - |
| 28.02.2025 | 17,10 | 18,20 | 17,10 | 18,20 | -2,67% | - |
| 27.02.2025 | 17,70 | 18,70 | 17,70 | 18,70 | 6,86% | - |
| 26.02.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 1,74% | - |
| 25.02.2025 | 17,80 | 17,80 | 16,40 | 17,20 | -1,15% | 358,00 |
| 24.02.2025 | 18,70 | 18,70 | 17,40 | 17,40 | -10,31% | - |
| 21.02.2025 | 19,30 | 19,40 | 19,20 | 19,40 | -2,02% | 35,00 |
| 20.02.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -2,94% | - |
| 19.02.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 18.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 14.02.2025 | 20,60 | 21,20 | 20,40 | 20,60 | 3,00% | 80,00 |
| 13.02.2025 | 19,70 | 20,00 | 19,70 | 20,00 | -0,99% | - |
| 12.02.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 11.02.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,99% | - |
| 10.02.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 5,21% | - |