10,710$
44,53%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 13,03 | 13,11 | 12,33 | 12,40 | -5,34% | 2.241.735,00 |
| 12.04.2024 | 13,00 | 13,25 | 12,91 | 13,10 | -0,08% | 2.672.486,00 |
| 11.04.2024 | 13,26 | 13,29 | 13,00 | 13,11 | -0,68% | 2.041.567,00 |
| 10.04.2024 | 13,23 | 13,39 | 13,12 | 13,20 | -2,58% | 1.900.751,00 |
| 09.04.2024 | 13,61 | 13,74 | 13,48 | 13,55 | -0,07% | 870.898,00 |
| 08.04.2024 | 13,86 | 13,90 | 13,56 | 13,56 | -2,02% | 1.161.326,00 |
| 05.04.2024 | 13,58 | 14,01 | 13,55 | 13,84 | 1,39% | 1.805.777,00 |
| 04.04.2024 | 13,72 | 14,04 | 13,64 | 13,65 | 0,74% | 1.774.283,00 |
| 03.04.2024 | 13,62 | 13,86 | 13,51 | 13,55 | -1,38% | 2.063.579,00 |
| 02.04.2024 | 13,71 | 13,96 | 13,56 | 13,74 | -1,15% | 1.607.316,00 |
| 01.04.2024 | 14,04 | 14,14 | 13,89 | 13,90 | -0,86% | 1.338.214,00 |
| 28.03.2024 | 14,08 | 14,29 | 13,98 | 14,02 | -0,36% | 1.524.465,00 |
| 27.03.2024 | 13,99 | 14,32 | 13,92 | 14,07 | 1,22% | 1.431.288,00 |
| 26.03.2024 | 14,01 | 14,04 | 13,81 | 13,90 | -0,22% | 1.758.243,00 |
| 25.03.2024 | 13,97 | 14,09 | 13,89 | 13,93 | -0,14% | 1.254.657,00 |
| 22.03.2024 | 14,39 | 14,42 | 13,93 | 13,95 | -3,13% | 949.690,00 |
| 21.03.2024 | 14,59 | 14,63 | 14,37 | 14,40 | -0,89% | 974.365,00 |
| 20.03.2024 | 14,25 | 14,64 | 14,17 | 14,53 | 2,18% | 898.115,00 |
| 19.03.2024 | 14,29 | 14,41 | 14,07 | 14,22 | -0,97% | 1.417.738,00 |
| 18.03.2024 | 14,41 | 14,53 | 14,15 | 14,36 | 1,27% | 1.432.424,00 |
| 15.03.2024 | 14,44 | 14,58 | 13,99 | 14,18 | -1,94% | 2.027.023,00 |
| 14.03.2024 | 14,77 | 14,85 | 14,30 | 14,46 | -1,90% | 1.343.473,00 |
| 13.03.2024 | 14,63 | 14,98 | 14,61 | 14,74 | 0,82% | 1.180.223,00 |
| 12.03.2024 | 14,89 | 14,92 | 14,61 | 14,62 | -2,08% | 809.354,00 |
| 11.03.2024 | 15,17 | 15,34 | 14,89 | 14,93 | -1,58% | 894.770,00 |
| 08.03.2024 | 15,12 | 15,40 | 15,04 | 15,17 | 0,86% | 1.216.908,00 |
| 07.03.2024 | 15,09 | 15,28 | 14,95 | 15,04 | 0,27% | 1.317.597,00 |
| 06.03.2024 | 15,19 | 15,19 | 14,83 | 15,00 | 0,00% | 1.434.197,00 |
| 05.03.2024 | 15,25 | 15,27 | 14,92 | 15,00 | -2,53% | 1.773.385,00 |