6,165$
-0,08%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,12 | 6,25 | 5,97 | 6,16 | -0,16% | 3.780.750,00 |
| 05.03.2026 | 6,43 | 6,59 | 6,09 | 6,17 | -5,51% | 1.221,00 |
| 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 |