7,305$
-5,50%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 7,77 | 7,83 | 7,27 | 7,30 | -5,56% | 1.522.895,00 |
| 05.09.2024 | 7,89 | 7,96 | 7,53 | 7,73 | -1,65% | 1.562.794,00 |
| 04.09.2024 | 7,83 | 8,06 | 7,78 | 7,86 | -0,13% | 1.252.519,00 |
| 03.09.2024 | 8,02 | 8,09 | 7,86 | 7,87 | -2,84% | 1.261.093,00 |
| 30.08.2024 | 8,11 | 8,14 | 7,96 | 8,10 | 0,25% | 1.439.525,00 |
| 29.08.2024 | 8,15 | 8,18 | 7,98 | 8,08 | 0,87% | 1.234.720,00 |
| 28.08.2024 | 8,05 | 8,13 | 7,84 | 8,01 | -1,72% | 1.163.629,00 |
| 27.08.2024 | 8,36 | 8,55 | 8,14 | 8,15 | -2,40% | 1.143.539,00 |
| 26.08.2024 | 8,43 | 8,47 | 8,29 | 8,35 | -0,12% | 1.343.766,00 |
| 23.08.2024 | 8,11 | 8,36 | 8,08 | 8,36 | 4,37% | 1.234.132,00 |
| 22.08.2024 | 8,36 | 8,40 | 8,01 | 8,01 | -4,30% | 1.094.105,00 |
| 21.08.2024 | 8,25 | 8,51 | 8,21 | 8,37 | 2,70% | 1.279.199,00 |
| 20.08.2024 | 8,30 | 8,38 | 8,02 | 8,15 | -1,81% | 1.151.368,00 |
| 19.08.2024 | 8,31 | 8,43 | 8,17 | 8,30 | 0,61% | 1.830.019,00 |
| 16.08.2024 | 8,31 | 8,50 | 8,22 | 8,25 | -1,55% | 1.718.805,00 |
| 15.08.2024 | 8,05 | 8,44 | 7,98 | 8,38 | 7,85% | 2.354.867,00 |
| 14.08.2024 | 8,04 | 8,17 | 7,76 | 7,77 | -3,24% | 1.584.229,00 |
| 13.08.2024 | 8,05 | 8,18 | 7,97 | 8,03 | 0,88% | 1.748.231,00 |
| 12.08.2024 | 7,94 | 8,04 | 7,81 | 7,96 | 0,63% | 1.806.181,00 |
| 09.08.2024 | 7,93 | 8,00 | 7,77 | 7,91 | 0,13% | 1.834.613,00 |
| 08.08.2024 | 7,98 | 8,09 | 7,81 | 7,90 | -0,63% | 1.489.158,00 |
| 07.08.2024 | 8,06 | 8,53 | 7,95 | 7,95 | 0,51% | 2.267.603,00 |
| 06.08.2024 | 8,23 | 8,28 | 7,83 | 7,91 | -2,94% | 2.234.373,00 |
| 05.08.2024 | 8,16 | 8,47 | 8,07 | 8,15 | -6,21% | 2.837.054,00 |
| 02.08.2024 | 8,41 | 8,87 | 8,36 | 8,69 | -0,80% | 2.205.249,00 |
| 01.08.2024 | 9,30 | 9,31 | 8,59 | 8,76 | -5,81% | 3.060.651,00 |
| 31.07.2024 | 9,40 | 9,73 | 9,13 | 9,30 | -2,52% | 3.485.510,00 |
| 30.07.2024 | 9,26 | 9,83 | 9,26 | 9,54 | 2,14% | 4.717.707,00 |
| 29.07.2024 | 10,61 | 10,61 | 9,15 | 9,34 | -12,87% | 8.876.429,00 |
| 26.07.2024 | 10,33 | 11,74 | 10,00 | 10,72 | 44,67% | 24.935.554,00 |
| 25.07.2024 | 7,26 | 7,61 | 7,18 | 7,41 | 2,63% | 4.163.463,00 |
| 24.07.2024 | 7,42 | 7,50 | 7,16 | 7,22 | -3,73% | 3.018.689,00 |
| 23.07.2024 | 7,24 | 7,57 | 7,24 | 7,50 | 3,16% | 3.219.024,00 |
| 22.07.2024 | 7,24 | 7,32 | 7,16 | 7,27 | 1,25% | 2.215.964,00 |
| 19.07.2024 | 7,08 | 7,20 | 6,99 | 7,18 | 0,84% | 2.632.244,00 |
| 18.07.2024 | 7,53 | 7,61 | 7,07 | 7,12 | -6,32% | 2.190.855,00 |
| 17.07.2024 | 7,49 | 7,67 | 7,46 | 7,60 | 0,80% | 2.201.488,00 |
| 16.07.2024 | 7,31 | 7,59 | 7,31 | 7,54 | 4,14% | 2.236.717,00 |
| 15.07.2024 | 7,17 | 7,26 | 7,04 | 7,24 | 1,83% | 2.138.426,00 |
| 12.07.2024 | 7,35 | 7,42 | 7,05 | 7,11 | -2,34% | 2.870.887,00 |
| 11.07.2024 | 7,18 | 7,46 | 7,18 | 7,28 | 3,85% | 2.992.075,00 |
| 10.07.2024 | 7,16 | 7,16 | 6,92 | 7,01 | -1,41% | 1.696.725,00 |
| 09.07.2024 | 7,14 | 7,18 | 6,99 | 7,11 | -1,25% | 2.222.362,00 |
| 08.07.2024 | 7,16 | 7,25 | 7,03 | 7,20 | 0,14% | 1.486.558,00 |
| 05.07.2024 | 7,05 | 7,27 | 7,02 | 7,19 | 1,99% | 1.848.936,00 |
| 03.07.2024 | 7,15 | 7,22 | 6,99 | 7,05 | -1,40% | 1.053.974,00 |
| 02.07.2024 | 7,10 | 7,25 | 7,07 | 7,15 | 1,13% | 1.955.309,00 |
| 01.07.2024 | 7,12 | 7,21 | 6,95 | 7,07 | -1,26% | 1.891.647,00 |
| 28.06.2024 | 7,09 | 7,28 | 7,00 | 7,16 | 4,07% | 4.763.221,00 |
| 27.06.2024 | 6,50 | 6,92 | 6,47 | 6,88 | 5,85% | 2.469.805,00 |
| 26.06.2024 | 6,44 | 6,55 | 6,42 | 6,50 | 0,31% | 1.759.187,00 |
| 25.06.2024 | 6,61 | 6,61 | 6,46 | 6,48 | -2,56% | 2.806.000,00 |
| 24.06.2024 | 6,65 | 6,83 | 6,60 | 6,65 | 0,76% | 1.975.872,00 |
| 21.06.2024 | 6,73 | 6,85 | 6,49 | 6,60 | -2,08% | 3.355.099,00 |
| 20.06.2024 | 6,38 | 6,79 | 6,35 | 6,74 | 4,66% | 3.359.022,00 |
| 18.06.2024 | 6,60 | 6,62 | 6,36 | 6,44 | -2,57% | 2.944.844,00 |
| 17.06.2024 | 6,65 | 6,74 | 6,52 | 6,61 | -0,60% | 2.228.902,00 |
| 14.06.2024 | 6,68 | 6,74 | 6,57 | 6,65 | -0,75% | 3.289.707,00 |
| 13.06.2024 | 6,93 | 6,96 | 6,67 | 6,70 | -3,74% | 2.998.441,00 |
| 12.06.2024 | 7,29 | 7,37 | 6,95 | 6,96 | -2,38% | 2.510.873,00 |
| 11.06.2024 | 7,15 | 7,31 | 7,07 | 7,13 | -1,11% | 2.673.464,00 |
| 10.06.2024 | 7,12 | 7,26 | 7,07 | 7,21 | 0,98% | 2.328.121,00 |
| 07.06.2024 | 7,45 | 7,51 | 7,11 | 7,14 | -5,43% | 4.104.240,00 |
| 06.06.2024 | 7,19 | 7,69 | 7,15 | 7,55 | 4,86% | 5.638.575,00 |
| 05.06.2024 | 7,32 | 7,36 | 7,18 | 7,20 | -0,69% | 5.986.429,00 |
| 04.06.2024 | 7,36 | 7,36 | 7,17 | 7,25 | -2,03% | 2.371.018,00 |
| 03.06.2024 | 7,58 | 7,73 | 7,32 | 7,40 | -2,63% | 2.554.412,00 |
| 31.05.2024 | 7,67 | 7,68 | 7,49 | 7,60 | -0,13% | 2.530.910,00 |
| 30.05.2024 | 7,66 | 7,81 | 7,55 | 7,61 | -0,91% | 2.895.212,00 |
| 29.05.2024 | 7,73 | 7,78 | 7,61 | 7,68 | -2,17% | 2.164.291,00 |
| 28.05.2024 | 7,71 | 7,92 | 7,63 | 7,85 | 2,08% | 3.580.705,00 |
| 24.05.2024 | 7,85 | 7,92 | 7,66 | 7,69 | -2,04% | 1.963.455,00 |
| 23.05.2024 | 8,05 | 8,06 | 7,79 | 7,85 | -1,75% | 2.062.890,00 |
| 22.05.2024 | 8,25 | 8,26 | 7,97 | 7,99 | -3,03% | 1.912.789,00 |
| 21.05.2024 | 8,56 | 8,60 | 8,20 | 8,24 | -4,41% | 1.959.008,00 |
| 20.05.2024 | 8,51 | 8,66 | 8,35 | 8,62 | 1,53% | 2.923.158,00 |
| 17.05.2024 | 8,74 | 8,75 | 8,45 | 8,49 | -2,53% | 2.115.926,00 |
| 16.05.2024 | 8,97 | 9,05 | 8,67 | 8,71 | -2,79% | 2.608.758,00 |
| 15.05.2024 | 8,92 | 8,99 | 8,80 | 8,96 | 1,47% | 1.893.282,00 |
| 14.05.2024 | 8,80 | 8,91 | 8,75 | 8,83 | 1,61% | 2.378.481,00 |
| 13.05.2024 | 8,87 | 8,91 | 8,65 | 8,69 | -1,59% | 1.797.642,00 |
| 10.05.2024 | 9,14 | 9,15 | 8,80 | 8,83 | -3,39% | 1.586.087,00 |
| 09.05.2024 | 9,32 | 9,35 | 9,05 | 9,14 | -1,72% | 2.133.383,00 |
| 08.05.2024 | 9,58 | 9,67 | 9,23 | 9,30 | -3,93% | 2.107.298,00 |
| 07.05.2024 | 9,56 | 9,83 | 9,52 | 9,68 | 1,04% | 2.189.386,00 |
| 06.05.2024 | 9,68 | 9,82 | 9,56 | 9,58 | -0,31% | 2.434.502,00 |
| 03.05.2024 | 9,74 | 10,02 | 9,60 | 9,61 | 0,84% | 2.764.774,00 |
| 02.05.2024 | 9,82 | 9,82 | 9,46 | 9,53 | -2,46% | 3.370.539,00 |
| 01.05.2024 | 10,29 | 10,32 | 9,68 | 9,77 | -4,40% | 4.691.196,00 |
| 30.04.2024 | 9,98 | 10,81 | 9,85 | 10,22 | -14,05% | 8.178.114,00 |
| 29.04.2024 | 12,16 | 12,20 | 11,65 | 11,89 | -0,67% | 3.843.550,00 |
| 26.04.2024 | 11,81 | 12,04 | 11,71 | 11,97 | 1,87% | 2.101.988,00 |
| 25.04.2024 | 11,78 | 11,89 | 11,63 | 11,75 | -1,43% | 1.666.043,00 |
| 24.04.2024 | 12,13 | 12,22 | 11,87 | 11,92 | -1,65% | 1.560.632,00 |
| 23.04.2024 | 12,22 | 12,37 | 12,08 | 12,12 | -0,90% | 1.548.256,00 |
| 22.04.2024 | 12,02 | 12,36 | 11,97 | 12,23 | 2,34% | 2.064.344,00 |
| 19.04.2024 | 11,80 | 12,33 | 11,75 | 11,95 | 0,42% | 2.525.240,00 |
| 18.04.2024 | 11,87 | 12,15 | 11,76 | 11,90 | 0,59% | 2.257.247,00 |
| 17.04.2024 | 12,10 | 12,21 | 11,82 | 11,83 | -1,25% | 2.097.695,00 |
| 16.04.2024 | 12,30 | 12,40 | 11,96 | 11,98 | -3,39% | 2.537.734,00 |