16,925€
1,04%
Echtzeit-Aktienkurs Opera Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Opera Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,40 | 17,40 | 16,75 | 16,75 | -3,74% | 100,00 |
| 07.07.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 0,29% | - |
| 06.07.2026 | 17,15 | 17,35 | 17,15 | 17,35 | -0,29% | - |
| 03.07.2026 | 17,40 | 17,45 | 17,00 | 17,40 | 0,58% | 1.709,00 |
| 02.07.2026 | 17,45 | 17,45 | 17,30 | 17,30 | -1,14% | - |
| 01.07.2026 | 17,20 | 17,50 | 17,15 | 17,50 | 2,64% | 1.500,00 |
| 30.06.2026 | 17,30 | 17,30 | 17,05 | 17,05 | 3,65% | - |
| 29.06.2026 | 16,60 | 16,60 | 16,45 | 16,45 | 5,45% | - |
| 26.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.06.2026 | 15,55 | 15,55 | 15,50 | 15,50 | -3,43% | 400,00 |
| 24.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 1,26% | - |
| 23.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 22.06.2026 | 15,95 | 16,00 | 15,95 | 16,00 | 0,31% | 219,00 |
| 19.06.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -2,45% | - |
| 18.06.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 17.06.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 16.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
| 15.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 12.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 11.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 2,71% | - |
| 10.06.2026 | 15,05 | 15,05 | 14,75 | 14,75 | -5,75% | 150,00 |
| 09.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | - |
| 08.06.2026 | 15,65 | 15,75 | 15,65 | 15,75 | -0,32% | 200,00 |
| 05.06.2026 | 15,90 | 15,90 | 15,80 | 15,80 | 1,28% | - |
| 04.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 03.06.2026 | 16,20 | 16,20 | 15,65 | 15,65 | -1,57% | - |
| 02.06.2026 | 16,40 | 16,40 | 15,60 | 15,90 | 0,32% | 200,00 |
| 01.06.2026 | 16,05 | 16,05 | 15,85 | 15,85 | 1,93% | - |
| 29.05.2026 | 15,15 | 15,55 | 15,15 | 15,55 | 0,65% | - |
| 28.05.2026 | 15,55 | 15,55 | 15,45 | 15,45 | 1,98% | - |
| 27.05.2026 | 15,10 | 15,15 | 15,10 | 15,15 | 1,00% | - |
| 26.05.2026 | 14,85 | 15,00 | 14,85 | 15,00 | -0,33% | 150,00 |
| 25.05.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 22.05.2026 | 15,00 | 15,05 | 15,00 | 15,05 | 2,73% | 200,00 |
| 21.05.2026 | 14,85 | 14,85 | 14,65 | 14,65 | 1,38% | - |
| 20.05.2026 | 14,75 | 14,75 | 14,45 | 14,45 | -2,36% | - |
| 19.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 18.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 15.05.2026 | 15,20 | 15,20 | 15,15 | 15,15 | -1,94% | - |
| 14.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 2,32% | - |
| 13.05.2026 | 15,35 | 15,35 | 15,10 | 15,10 | 0,00% | - |
| 12.05.2026 | 15,30 | 15,30 | 13,90 | 15,10 | -2,89% | 1.390,00 |
| 11.05.2026 | 15,75 | 15,75 | 14,90 | 15,55 | -2,20% | 300,00 |
| 08.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 07.05.2026 | 15,90 | 15,90 | 15,80 | 15,80 | 3,61% | - |
| 06.05.2026 | 15,50 | 15,50 | 15,25 | 15,25 | -3,48% | - |
| 05.05.2026 | 15,95 | 15,95 | 15,80 | 15,80 | 1,61% | - |
| 04.05.2026 | 15,65 | 15,65 | 15,55 | 15,55 | 5,78% | - |
| 30.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 29.04.2026 | 15,15 | 15,85 | 14,70 | 14,70 | -3,29% | 200,00 |
| 28.04.2026 | 14,20 | 15,20 | 14,20 | 15,20 | 8,19% | - |
| 27.04.2026 | 14,60 | 14,60 | 13,60 | 14,05 | 0,00% | 650,00 |
| 24.04.2026 | 14,15 | 14,15 | 14,05 | 14,05 | 0,36% | - |
| 23.04.2026 | 14,55 | 14,55 | 14,00 | 14,00 | -3,11% | - |
| 22.04.2026 | 14,90 | 14,90 | 14,45 | 14,45 | -3,99% | 50,00 |
| 21.04.2026 | 14,50 | 15,05 | 14,50 | 15,05 | 4,51% | 2.128,00 |
| 20.04.2026 | 14,20 | 14,40 | 13,60 | 14,40 | 0,00% | 350,00 |
| 17.04.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 16.04.2026 | 13,70 | 14,20 | 13,70 | 14,20 | 6,77% | 600,00 |
| 15.04.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 2,31% | - |
| 14.04.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 4,84% | - |
| 13.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | - |
| 10.04.2026 | 13,00 | 13,00 | 12,55 | 12,55 | -4,56% | - |
| 09.04.2026 | 13,00 | 13,15 | 13,00 | 13,15 | -1,50% | - |
| 08.04.2026 | 13,40 | 13,40 | 13,35 | 13,35 | 6,37% | - |
| 07.04.2026 | 12,80 | 12,80 | 12,55 | 12,55 | 1,87% | - |
| 02.04.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 1,48% | - |
| 01.04.2026 | 12,32 | 12,32 | 12,14 | 12,14 | 2,02% | - |
| 31.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,36% | 260,00 |
| 30.03.2026 | 11,66 | 11,74 | 11,66 | 11,74 | -2,65% | - |
| 27.03.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 2,73% | - |
| 26.03.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -2,17% | - |
| 25.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 24.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 23.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,87% | - |
| 20.03.2026 | 12,18 | 12,56 | 12,16 | 12,56 | 0,64% | 600,00 |
| 19.03.2026 | 12,64 | 12,64 | 11,86 | 12,48 | -2,35% | 150,00 |
| 18.03.2026 | 12,40 | 12,78 | 12,40 | 12,78 | -1,08% | - |
| 17.03.2026 | 12,28 | 12,92 | 12,28 | 12,92 | 5,38% | - |
| 16.03.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -2,85% | - |
| 13.03.2026 | 12,08 | 12,62 | 12,08 | 12,62 | -2,32% | 200,00 |
| 12.03.2026 | 12,42 | 13,90 | 12,42 | 12,92 | -0,77% | 30,00 |
| 11.03.2026 | 12,92 | 13,02 | 12,92 | 13,02 | 3,50% | - |
| 10.03.2026 | 12,46 | 12,58 | 12,46 | 12,58 | -0,94% | - |
| 09.03.2026 | 12,58 | 12,70 | 12,58 | 12,70 | -3,20% | - |
| 06.03.2026 | 13,16 | 13,16 | 13,12 | 13,12 | -3,53% | 200,00 |
| 05.03.2026 | 12,86 | 13,60 | 12,86 | 13,60 | 5,75% | 819,00 |
| 04.03.2026 | 13,06 | 13,06 | 12,86 | 12,86 | -0,62% | - |
| 03.03.2026 | 13,02 | 14,00 | 12,94 | 12,94 | -0,77% | 450,00 |
| 02.03.2026 | 13,00 | 13,04 | 13,00 | 13,04 | -2,69% | - |
| 27.02.2026 | 12,82 | 13,88 | 12,82 | 13,40 | 3,08% | 780,00 |
| 26.02.2026 | 10,36 | 13,00 | 10,36 | 13,00 | 26,21% | 920,00 |
| 25.02.2026 | 10,12 | 10,54 | 10,12 | 10,30 | 1,98% | 326,00 |
| 24.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 23.02.2026 | 10,26 | 10,80 | 10,10 | 10,10 | -1,94% | 300,00 |
| 20.02.2026 | 10,48 | 10,48 | 10,30 | 10,30 | 1,98% | - |
| 19.02.2026 | 10,38 | 10,38 | 10,10 | 10,10 | -0,79% | - |
| 18.02.2026 | 10,34 | 10,34 | 10,18 | 10,18 | 0,79% | - |
| 17.02.2026 | 10,40 | 10,40 | 10,10 | 10,10 | -8,35% | - |
| 16.02.2026 | 10,52 | 11,02 | 10,52 | 11,02 | 5,96% | 88,00 |