5,520$
-5,48%
Echtzeit-Aktienkurs Coursera Inc.
Bid:
Ask:
Aktienkurse zur Coursera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,73 | 5,79 | 5,50 | 5,51 | -5,65% | 4.091.522,00 |
| 26.03.2026 | 5,80 | 6,02 | 5,80 | 5,84 | -0,51% | 2.664.190,00 |
| 25.03.2026 | 5,80 | 5,96 | 5,77 | 5,87 | 3,16% | 3.132.035,00 |
| 24.03.2026 | 5,87 | 5,92 | 5,67 | 5,69 | -4,85% | 3.762.771,00 |
| 23.03.2026 | 5,95 | 6,08 | 5,84 | 5,98 | 2,40% | 4.658.274,00 |
| 20.03.2026 | 6,01 | 6,04 | 5,81 | 5,84 | -3,31% | 4.575.654,00 |
| 19.03.2026 | 5,80 | 6,09 | 5,75 | 6,04 | 3,07% | 3.669.388,00 |
| 18.03.2026 | 5,99 | 6,04 | 5,83 | 5,86 | -3,46% | 4.046.960,00 |
| 17.03.2026 | 6,12 | 6,36 | 6,04 | 6,07 | 0,17% | 4.930.067,00 |
| 16.03.2026 | 6,09 | 6,19 | 5,98 | 6,06 | 0,33% | 3.090.831,00 |
| 13.03.2026 | 6,08 | 6,17 | 5,97 | 6,04 | 1,51% | 2.619.556,00 |
| 12.03.2026 | 6,00 | 6,11 | 5,85 | 5,95 | -2,14% | 4.293.706,00 |
| 11.03.2026 | 6,06 | 6,12 | 5,93 | 6,08 | 0,66% | 2.865.059,00 |
| 10.03.2026 | 6,10 | 6,11 | 5,90 | 6,04 | -1,79% | 4.633.851,00 |
| 09.03.2026 | 6,03 | 6,20 | 5,83 | 6,15 | -0,16% | 4.071.099,00 |
| 06.03.2026 | 6,13 | 6,25 | 5,97 | 6,16 | -0,16% | 3.783.607,00 |
| 05.03.2026 | 6,43 | 6,59 | 6,09 | 6,17 | -5,51% | 5.021.724,00 |
| 04.03.2026 | 6,22 | 6,64 | 6,18 | 6,53 | 5,15% | 6.010.431,00 |
| 03.03.2026 | 6,26 | 6,34 | 6,14 | 6,21 | -2,97% | 6.086.057,00 |
| 02.03.2026 | 6,26 | 6,47 | 6,22 | 6,40 | -0,16% | 6.908.270,00 |
| 27.02.2026 | 6,54 | 6,67 | 6,29 | 6,41 | -4,04% | 5.846.167,00 |
| 26.02.2026 | 6,58 | 6,90 | 6,58 | 6,68 | 1,52% | 7.636.706,00 |
| 25.02.2026 | 6,28 | 6,58 | 6,25 | 6,58 | 4,44% | 4.988.231,00 |
| 24.02.2026 | 6,00 | 6,33 | 5,95 | 6,30 | 4,83% | 6.888.647,00 |
| 23.02.2026 | 5,96 | 6,08 | 5,81 | 6,01 | -0,33% | 6.918.310,00 |
| 20.02.2026 | 6,08 | 6,15 | 5,94 | 6,03 | -0,82% | 3.091.017,00 |
| 19.02.2026 | 5,91 | 6,11 | 5,82 | 6,08 | 2,53% | 5.605.779,00 |
| 18.02.2026 | 6,04 | 6,05 | 5,87 | 5,93 | -3,26% | 7.060.908,00 |
| 17.02.2026 | 5,89 | 6,22 | 5,78 | 6,13 | 3,55% | 7.398.847,00 |
| 13.02.2026 | 5,84 | 5,96 | 5,66 | 5,92 | 2,25% | 9.144.781,00 |
| 12.02.2026 | 5,79 | 5,91 | 5,59 | 5,79 | 0,87% | 6.890.558,00 |
| 11.02.2026 | 5,88 | 6,01 | 5,66 | 5,74 | -2,71% | 5.606.758,00 |
| 10.02.2026 | 5,99 | 6,13 | 5,84 | 5,90 | -0,84% | 5.013.605,00 |
| 09.02.2026 | 5,91 | 5,98 | 5,47 | 5,95 | 0,68% | 7.899.480,00 |
| 06.02.2026 | 6,13 | 6,38 | 5,72 | 5,91 | -1,17% | 12.652.439,00 |
| 05.02.2026 | 6,07 | 6,14 | 5,90 | 5,98 | -1,48% | 10.264.211,00 |
| 04.02.2026 | 5,87 | 6,13 | 5,73 | 6,07 | 3,58% | 7.178.710,00 |
| 03.02.2026 | 6,15 | 6,23 | 5,77 | 5,86 | -6,39% | 8.114.864,00 |
| 02.02.2026 | 6,07 | 6,35 | 6,01 | 6,26 | 3,30% | 4.827.153,00 |
| 30.01.2026 | 6,11 | 6,17 | 6,02 | 6,06 | -1,14% | 3.210.632,00 |
| 29.01.2026 | 6,15 | 6,18 | 5,98 | 6,13 | -0,81% | 5.320.403,00 |
| 28.01.2026 | 6,30 | 6,37 | 6,13 | 6,18 | 0,00% | 5.156.701,00 |
| 27.01.2026 | 6,32 | 6,34 | 6,14 | 6,18 | -2,52% | 6.107.481,00 |
| 26.01.2026 | 6,48 | 6,50 | 6,32 | 6,34 | -2,46% | 3.707.923,00 |
| 23.01.2026 | 6,45 | 6,67 | 6,42 | 6,50 | 0,31% | 3.059.973,00 |
| 22.01.2026 | 6,43 | 6,52 | 6,38 | 6,48 | 2,05% | 3.373.531,00 |
| 21.01.2026 | 6,35 | 6,42 | 6,24 | 6,35 | 0,00% | 3.098.259,00 |
| 20.01.2026 | 6,22 | 6,36 | 6,17 | 6,35 | 0,95% | 4.447.491,00 |
| 16.01.2026 | 6,50 | 6,50 | 6,28 | 6,29 | -2,93% | 4.472.378,00 |
| 15.01.2026 | 6,60 | 6,71 | 6,43 | 6,48 | -1,97% | 4.450.719,00 |
| 14.01.2026 | 6,55 | 6,69 | 6,41 | 6,61 | 0,92% | 3.831.032,00 |
| 13.01.2026 | 7,31 | 7,31 | 6,54 | 6,55 | -10,64% | 5.055.459,00 |
| 12.01.2026 | 7,27 | 7,49 | 7,18 | 7,33 | 0,55% | 2.689.688,00 |
| 09.01.2026 | 7,32 | 7,38 | 7,15 | 7,29 | -0,41% | 3.107.150,00 |
| 08.01.2026 | 7,35 | 7,44 | 7,20 | 7,32 | -0,95% | 3.260.686,00 |
| 07.01.2026 | 7,30 | 7,60 | 7,25 | 7,39 | 1,65% | 2.742.594,00 |
| 06.01.2026 | 7,10 | 7,28 | 6,99 | 7,27 | 2,68% | 3.251.296,00 |
| 05.01.2026 | 7,09 | 7,20 | 6,97 | 7,08 | 0,00% | 2.887.532,00 |
| 02.01.2026 | 7,37 | 7,41 | 7,06 | 7,08 | -3,80% | 3.044.828,00 |
| 31.12.2025 | 7,30 | 7,44 | 7,30 | 7,36 | 0,41% | 2.219.063,00 |
| 30.12.2025 | 7,42 | 7,43 | 7,31 | 7,33 | -1,48% | 2.790.396,00 |
| 29.12.2025 | 7,46 | 7,58 | 7,37 | 7,44 | 0,13% | 2.275.129,00 |
| 26.12.2025 | 7,46 | 7,55 | 7,40 | 7,43 | -0,67% | 3.316.540,00 |
| 24.12.2025 | 7,41 | 7,50 | 7,33 | 7,48 | 1,49% | 1.631.906,00 |
| 23.12.2025 | 7,54 | 7,55 | 7,36 | 7,37 | -3,03% | 2.927.519,00 |
| 22.12.2025 | 7,58 | 7,88 | 7,56 | 7,60 | 0,40% | 5.529.851,00 |
| 19.12.2025 | 8,08 | 8,15 | 7,46 | 7,57 | -6,89% | 8.658.865,00 |
| 18.12.2025 | 7,90 | 8,24 | 7,48 | 8,13 | 3,70% | 15.257.110,00 |
| 17.12.2025 | 8,84 | 8,89 | 7,71 | 7,84 | -1,26% | 15.587.765,00 |
| 16.12.2025 | 7,88 | 8,03 | 7,86 | 7,94 | 1,15% | 2.394.596,00 |
| 15.12.2025 | 8,17 | 8,18 | 7,83 | 7,85 | -2,85% | 2.524.829,00 |
| 12.12.2025 | 8,25 | 8,32 | 8,07 | 8,08 | -1,58% | 1.611.803,00 |
| 11.12.2025 | 8,17 | 8,30 | 8,16 | 8,21 | 0,61% | 2.369.251,00 |
| 10.12.2025 | 8,22 | 8,32 | 8,16 | 8,16 | -0,73% | 2.128.454,00 |
| 09.12.2025 | 8,21 | 8,34 | 8,14 | 8,22 | -0,36% | 2.318.592,00 |
| 08.12.2025 | 8,46 | 8,60 | 8,23 | 8,25 | -2,25% | 3.598.393,00 |
| 05.12.2025 | 8,35 | 8,48 | 8,32 | 8,44 | 0,84% | 1.705.070,00 |
| 04.12.2025 | 8,34 | 8,48 | 8,26 | 8,37 | 0,12% | 1.961.202,00 |
| 03.12.2025 | 8,20 | 8,39 | 8,12 | 8,36 | 1,95% | 1.888.753,00 |
| 02.12.2025 | 8,13 | 8,31 | 8,09 | 8,20 | 1,36% | 2.443.230,00 |
| 01.12.2025 | 7,88 | 8,16 | 7,83 | 8,09 | 1,76% | 2.005.227,00 |
| 28.11.2025 | 7,96 | 7,98 | 7,90 | 7,95 | 0,13% | 1.246.518,00 |
| 26.11.2025 | 7,92 | 8,00 | 7,85 | 7,94 | 0,51% | 1.767.880,00 |
| 25.11.2025 | 7,90 | 7,95 | 7,82 | 7,90 | 0,89% | 2.971.054,00 |
| 24.11.2025 | 8,13 | 8,16 | 7,77 | 7,83 | -3,45% | 4.731.537,00 |
| 21.11.2025 | 7,95 | 8,25 | 7,88 | 8,11 | 2,66% | 2.458.164,00 |
| 20.11.2025 | 8,15 | 8,24 | 7,86 | 7,90 | -2,47% | 2.764.884,00 |
| 19.11.2025 | 8,20 | 8,28 | 8,08 | 8,10 | -1,10% | 2.640.203,00 |
| 18.11.2025 | 8,09 | 8,40 | 8,05 | 8,19 | 0,86% | 4.162.275,00 |
| 17.11.2025 | 8,48 | 8,48 | 8,12 | 8,12 | -4,25% | 2.996.364,00 |
| 14.11.2025 | 8,33 | 8,58 | 8,29 | 8,48 | 0,59% | 2.344.718,00 |
| 13.11.2025 | 8,50 | 8,60 | 8,31 | 8,43 | -0,94% | 2.299.174,00 |
| 12.11.2025 | 8,46 | 8,59 | 8,42 | 8,51 | 1,07% | 2.156.951,00 |
| 11.11.2025 | 8,35 | 8,44 | 8,29 | 8,42 | 0,96% | 1.652.168,00 |
| 10.11.2025 | 8,25 | 8,36 | 8,11 | 8,34 | 1,09% | 2.423.265,00 |
| 07.11.2025 | 7,94 | 8,25 | 7,92 | 8,25 | 3,25% | 2.305.493,00 |
| 06.11.2025 | 8,05 | 8,11 | 7,92 | 7,99 | -1,48% | 2.726.302,00 |
| 05.11.2025 | 8,06 | 8,23 | 8,06 | 8,11 | 0,50% | 2.448.243,00 |
| 04.11.2025 | 8,20 | 8,26 | 8,05 | 8,07 | -2,30% | 3.073.004,00 |
| 03.11.2025 | 8,44 | 8,52 | 8,25 | 8,26 | -1,90% | 2.459.521,00 |