6,140$
-3,15%
Echtzeit-Aktienkurs Coursera Inc.
Bid:
Ask:
Aktienkurse zur Coursera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,18 | 6,22 | 5,98 | 6,12 | -3,47% | 228.120,00 |
| 03.04.2025 | 6,50 | 6,62 | 6,30 | 6,34 | -6,07% | 2.723.026,00 |
| 02.04.2025 | 6,63 | 6,82 | 6,63 | 6,75 | -0,15% | 1.691.992,00 |
| 01.04.2025 | 6,67 | 6,79 | 6,62 | 6,76 | 1,50% | 1.284.936,00 |
| 31.03.2025 | 6,69 | 6,75 | 6,61 | 6,66 | -2,06% | 1.153.290,00 |
| 28.03.2025 | 6,95 | 6,99 | 6,72 | 6,80 | -1,88% | 1.371.795,00 |
| 27.03.2025 | 7,02 | 7,04 | 6,83 | 6,93 | -4,68% | 1.130.095,00 |
| 26.03.2025 | 7,29 | 7,36 | 7,21 | 7,27 | -0,27% | 919.150,00 |
| 25.03.2025 | 7,40 | 7,43 | 7,25 | 7,29 | -1,62% | 1.631.259,00 |
| 24.03.2025 | 7,23 | 7,46 | 7,17 | 7,41 | 3,93% | 1.491.955,00 |
| 21.03.2025 | 7,04 | 7,16 | 7,02 | 7,13 | 0,14% | 2.306.277,00 |
| 20.03.2025 | 7,14 | 7,29 | 7,11 | 7,12 | -1,25% | 854.872,00 |
| 19.03.2025 | 7,16 | 7,31 | 7,10 | 7,21 | 1,26% | 1.396.303,00 |
| 18.03.2025 | 7,09 | 7,21 | 6,95 | 7,12 | 1,42% | 1.500.525,00 |
| 17.03.2025 | 6,97 | 7,17 | 6,95 | 7,02 | 0,72% | 1.455.077,00 |
| 14.03.2025 | 6,90 | 7,00 | 6,73 | 6,97 | 2,80% | 1.201.099,00 |
| 13.03.2025 | 6,95 | 6,98 | 6,65 | 6,78 | -3,14% | 1.625.855,00 |
| 12.03.2025 | 7,15 | 7,15 | 6,89 | 7,00 | -0,43% | 1.569.428,00 |
| 11.03.2025 | 6,94 | 7,15 | 6,89 | 7,03 | 0,43% | 2.077.423,00 |
| 10.03.2025 | 7,11 | 7,12 | 6,86 | 7,00 | -1,96% | 2.150.778,00 |
| 07.03.2025 | 7,43 | 7,49 | 7,09 | 7,14 | -3,90% | 3.061.870,00 |
| 06.03.2025 | 7,74 | 7,82 | 7,43 | 7,43 | -3,51% | 1.116.903,00 |
| 05.03.2025 | 7,74 | 7,78 | 7,64 | 7,70 | -0,39% | 1.282.912,00 |
| 04.03.2025 | 7,55 | 7,78 | 7,44 | 7,73 | 0,78% | 1.335.863,00 |
| 03.03.2025 | 8,00 | 8,02 | 7,63 | 7,67 | -3,16% | 1.385.033,00 |
| 28.02.2025 | 7,92 | 7,97 | 7,67 | 7,92 | -0,75% | 1.740.107,00 |
| 27.02.2025 | 8,05 | 8,11 | 7,90 | 7,98 | -1,48% | 2.045.139,00 |
| 26.02.2025 | 8,28 | 8,33 | 8,07 | 8,10 | -0,25% | 1.359.351,00 |
| 25.02.2025 | 8,07 | 8,17 | 7,87 | 8,12 | 0,50% | 1.792.223,00 |
| 24.02.2025 | 8,06 | 8,17 | 7,36 | 8,08 | 0,62% | 1.894.648,00 |
| 21.02.2025 | 8,34 | 8,43 | 8,03 | 8,03 | -2,43% | 1.020.103,00 |
| 20.02.2025 | 8,21 | 8,32 | 8,10 | 8,23 | -0,24% | 1.070.972,00 |
| 19.02.2025 | 8,36 | 8,40 | 8,21 | 8,25 | -2,14% | 1.223.968,00 |
| 18.02.2025 | 8,78 | 8,82 | 8,27 | 8,43 | -4,75% | 1.969.179,00 |
| 14.02.2025 | 8,18 | 9,02 | 8,18 | 8,85 | 10,49% | 2.406.872,00 |
| 13.02.2025 | 8,05 | 8,12 | 7,96 | 8,01 | 0,25% | 983.322,00 |
| 12.02.2025 | 7,87 | 8,02 | 7,78 | 7,99 | 0,50% | 1.005.470,00 |
| 11.02.2025 | 7,94 | 8,06 | 7,87 | 7,95 | -1,12% | 1.051.295,00 |
| 10.02.2025 | 8,14 | 8,37 | 7,98 | 8,04 | 0,00% | 2.400.409,00 |
| 07.02.2025 | 7,73 | 8,08 | 7,64 | 8,04 | 4,42% | 2.749.536,00 |
| 06.02.2025 | 7,68 | 7,85 | 7,63 | 7,70 | 0,26% | 1.806.444,00 |
| 05.02.2025 | 7,91 | 7,94 | 7,62 | 7,68 | -3,27% | 1.685.480,00 |
| 04.02.2025 | 7,77 | 7,94 | 7,61 | 7,94 | 1,66% | 2.565.272,00 |
| 03.02.2025 | 7,48 | 7,97 | 7,34 | 7,81 | 1,30% | 4.885.147,00 |
| 31.01.2025 | 8,43 | 8,46 | 7,69 | 7,71 | -8,87% | 3.461.324,00 |
| 30.01.2025 | 9,12 | 9,30 | 8,30 | 8,46 | -11,69% | 4.456.640,00 |
| 29.01.2025 | 9,57 | 9,77 | 9,43 | 9,58 | 0,21% | 1.956.152,00 |
| 28.01.2025 | 9,72 | 9,74 | 9,38 | 9,56 | -1,34% | 2.426.510,00 |
| 27.01.2025 | 8,70 | 9,70 | 8,63 | 9,69 | 12,02% | 3.724.408,00 |
| 24.01.2025 | 8,56 | 8,76 | 8,47 | 8,65 | 1,05% | 1.401.816,00 |
| 23.01.2025 | 8,18 | 8,57 | 8,11 | 8,56 | 3,38% | 1.585.911,00 |
| 22.01.2025 | 8,46 | 8,48 | 8,18 | 8,28 | -2,01% | 2.086.690,00 |
| 21.01.2025 | 8,53 | 8,55 | 8,17 | 8,45 | -0,71% | 1.480.705,00 |
| 17.01.2025 | 8,76 | 8,78 | 8,49 | 8,51 | -1,39% | 985.016,00 |
| 16.01.2025 | 8,63 | 8,78 | 8,51 | 8,63 | -0,80% | 1.115.024,00 |
| 15.01.2025 | 8,60 | 8,74 | 8,55 | 8,70 | 2,72% | 965.514,00 |
| 14.01.2025 | 8,41 | 8,50 | 8,25 | 8,47 | 1,93% | 916.454,00 |
| 13.01.2025 | 8,25 | 8,32 | 8,09 | 8,31 | -0,12% | 976.259,00 |
| 10.01.2025 | 8,33 | 8,38 | 8,08 | 8,32 | -2,80% | 1.010.196,00 |
| 08.01.2025 | 8,47 | 8,61 | 8,37 | 8,56 | -0,35% | 801.140,00 |
| 07.01.2025 | 8,77 | 8,83 | 8,44 | 8,59 | -1,38% | 1.216.895,00 |
| 06.01.2025 | 8,65 | 8,88 | 8,54 | 8,71 | 2,11% | 1.633.958,00 |
| 03.01.2025 | 8,50 | 8,56 | 8,27 | 8,53 | 0,59% | 794.506,00 |
| 02.01.2025 | 8,60 | 8,73 | 8,42 | 8,48 | -0,24% | 1.080.498,00 |
| 31.12.2024 | 8,42 | 8,66 | 8,28 | 8,50 | 2,16% | 1.299.817,00 |
| 30.12.2024 | 8,19 | 8,39 | 8,08 | 8,32 | -0,83% | 1.417.521,00 |
| 27.12.2024 | 8,50 | 8,65 | 8,25 | 8,39 | -1,18% | 1.767.412,00 |
| 26.12.2024 | 8,28 | 8,52 | 8,22 | 8,49 | 1,31% | 1.158.136,00 |
| 24.12.2024 | 8,42 | 8,42 | 8,26 | 8,38 | -0,36% | 757.961,00 |
| 23.12.2024 | 8,21 | 8,51 | 8,07 | 8,41 | 1,20% | 2.119.654,00 |
| 20.12.2024 | 8,27 | 8,50 | 8,17 | 8,31 | -1,07% | 2.095.929,00 |
| 19.12.2024 | 8,60 | 8,65 | 8,30 | 8,40 | -1,06% | 1.255.676,00 |
| 18.12.2024 | 8,98 | 9,04 | 8,46 | 8,49 | -4,07% | 4.289.223,00 |
| 17.12.2024 | 8,71 | 8,92 | 8,58 | 8,85 | 1,49% | 2.658.999,00 |
| 16.12.2024 | 8,20 | 8,72 | 8,13 | 8,72 | 5,57% | 2.361.361,00 |
| 13.12.2024 | 8,22 | 8,28 | 7,80 | 8,26 | 0,00% | 3.169.085,00 |
| 12.12.2024 | 8,44 | 8,51 | 8,16 | 8,26 | -2,25% | 1.722.519,00 |
| 11.12.2024 | 8,65 | 8,65 | 8,22 | 8,45 | -0,59% | 1.899.702,00 |
| 10.12.2024 | 8,46 | 8,74 | 8,27 | 8,50 | -0,70% | 3.623.596,00 |
| 09.12.2024 | 8,33 | 8,72 | 8,17 | 8,56 | 3,76% | 4.302.625,00 |
| 06.12.2024 | 8,46 | 8,55 | 8,17 | 8,25 | -1,43% | 1.400.734,00 |
| 05.12.2024 | 8,32 | 8,44 | 8,00 | 8,37 | -0,12% | 1.384.339,00 |
| 04.12.2024 | 8,34 | 8,72 | 8,33 | 8,38 | 0,96% | 2.278.143,00 |
| 03.12.2024 | 8,27 | 8,33 | 8,11 | 8,30 | 0,24% | 1.832.888,00 |
| 02.12.2024 | 7,98 | 8,38 | 7,90 | 8,28 | 4,15% | 2.935.784,00 |
| 29.11.2024 | 8,23 | 8,29 | 7,88 | 7,95 | -3,05% | 1.542.119,00 |
| 27.11.2024 | 7,86 | 8,40 | 7,81 | 8,20 | 5,53% | 2.645.049,00 |
| 26.11.2024 | 7,88 | 7,99 | 7,50 | 7,77 | -1,65% | 3.442.599,00 |
| 25.11.2024 | 7,24 | 7,92 | 7,17 | 7,90 | 11,11% | 12.947.811,00 |
| 22.11.2024 | 7,03 | 7,38 | 7,03 | 7,11 | 1,86% | 6.789.720,00 |
| 21.11.2024 | 7,00 | 7,03 | 6,87 | 6,98 | 0,29% | 2.314.652,00 |
| 20.11.2024 | 6,80 | 6,98 | 6,76 | 6,96 | 1,75% | 961.670,00 |
| 19.11.2024 | 6,80 | 6,95 | 6,77 | 6,84 | -0,44% | 1.462.178,00 |
| 18.11.2024 | 7,02 | 7,02 | 6,77 | 6,87 | -0,87% | 1.683.256,00 |
| 15.11.2024 | 7,16 | 7,18 | 6,90 | 6,93 | -2,12% | 1.823.477,00 |
| 14.11.2024 | 7,38 | 7,39 | 7,08 | 7,08 | -3,41% | 1.822.947,00 |
| 13.11.2024 | 7,36 | 7,50 | 7,27 | 7,33 | 0,00% | 3.165.918,00 |
| 12.11.2024 | 7,37 | 7,55 | 7,25 | 7,33 | -1,74% | 2.503.435,00 |
| 11.11.2024 | 7,53 | 7,64 | 7,44 | 7,46 | 0,27% | 3.940.758,00 |
| 08.11.2024 | 7,26 | 7,55 | 7,24 | 7,44 | 1,09% | 2.326.898,00 |