5,325$
-3,88%
Echtzeit-Aktienkurs Coursera Inc.
Bid:
Ask:
Aktienkurse zur Coursera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 5,50 | 5,55 | 5,25 | 5,33 | -3,79% | 5.358.068,00 |
| 02.06.2026 | 5,60 | 5,67 | 5,50 | 5,54 | -4,48% | 6.987.441,00 |
| 01.06.2026 | 5,52 | 5,89 | 5,35 | 5,80 | 7,61% | 9.726.162,00 |
| 29.05.2026 | 5,38 | 5,54 | 5,28 | 5,39 | 1,51% | 9.534.579,00 |
| 28.05.2026 | 5,33 | 5,50 | 5,26 | 5,31 | -0,19% | 6.140.225,00 |
| 27.05.2026 | 5,24 | 5,49 | 5,24 | 5,32 | 0,57% | 7.521.164,00 |
| 26.05.2026 | 5,31 | 5,73 | 5,28 | 5,29 | -0,56% | 8.298.959,00 |
| 22.05.2026 | 5,20 | 5,40 | 5,18 | 5,32 | 1,53% | 7.265.435,00 |
| 21.05.2026 | 5,15 | 5,37 | 5,10 | 5,24 | -0,19% | 7.678.650,00 |
| 20.05.2026 | 5,35 | 5,35 | 5,15 | 5,25 | -2,78% | 8.413.384,00 |
| 19.05.2026 | 5,72 | 5,83 | 5,35 | 5,40 | -5,76% | 6.760.760,00 |
| 18.05.2026 | 5,52 | 5,83 | 5,45 | 5,73 | 8,52% | 7.483.009,00 |
| 15.05.2026 | 5,11 | 5,31 | 5,07 | 5,28 | 3,73% | 7.466.407,00 |
| 14.05.2026 | 5,30 | 5,38 | 5,05 | 5,09 | -4,14% | 7.877.431,00 |
| 13.05.2026 | 5,61 | 5,73 | 5,24 | 5,31 | -7,49% | 11.214.562,00 |
| 12.05.2026 | 5,62 | 5,78 | 5,47 | 5,74 | 1,41% | 10.989.801,00 |
| 11.05.2026 | 5,75 | 5,84 | 5,64 | 5,66 | -2,08% | 4.735.160,00 |
| 08.05.2026 | 6,18 | 6,18 | 5,75 | 5,78 | -7,81% | 6.623.724,00 |
| 07.05.2026 | 6,05 | 6,31 | 5,98 | 6,27 | 3,98% | 5.348.631,00 |
| 06.05.2026 | 5,95 | 6,13 | 5,88 | 6,03 | 1,69% | 4.852.138,00 |
| 05.05.2026 | 5,86 | 5,95 | 5,78 | 5,93 | 1,72% | 3.113.773,00 |
| 04.05.2026 | 6,09 | 6,14 | 5,82 | 5,83 | -5,20% | 3.280.611,00 |
| 01.05.2026 | 6,07 | 6,29 | 6,04 | 6,15 | 3,36% | 4.702.030,00 |
| 30.04.2026 | 5,99 | 6,06 | 5,89 | 5,95 | -2,62% | 3.421.721,00 |
| 29.04.2026 | 6,42 | 6,42 | 6,00 | 6,11 | -5,86% | 5.864.478,00 |
| 28.04.2026 | 5,80 | 6,49 | 5,77 | 6,49 | 11,70% | 11.183.235,00 |
| 27.04.2026 | 5,32 | 5,82 | 5,30 | 5,81 | 10,04% | 8.179.517,00 |
| 24.04.2026 | 5,19 | 5,50 | 5,00 | 5,28 | -11,56% | 15.978.962,00 |
| 23.04.2026 | 6,07 | 6,10 | 5,71 | 5,97 | -3,40% | 6.986.145,00 |
| 22.04.2026 | 6,36 | 6,40 | 6,00 | 6,18 | -2,68% | 8.022.424,00 |
| 21.04.2026 | 6,51 | 6,68 | 6,32 | 6,35 | -3,05% | 4.833.866,00 |
| 20.04.2026 | 6,30 | 6,55 | 6,26 | 6,55 | 2,99% | 3.830.855,00 |
| 17.04.2026 | 6,50 | 6,55 | 6,34 | 6,36 | -1,09% | 4.366.087,00 |
| 16.04.2026 | 6,20 | 6,47 | 6,20 | 6,43 | 4,55% | 3.779.551,00 |
| 15.04.2026 | 6,03 | 6,23 | 5,94 | 6,15 | 3,54% | 4.145.879,00 |
| 14.04.2026 | 5,75 | 6,08 | 5,72 | 5,94 | 3,30% | 5.907.909,00 |
| 13.04.2026 | 5,34 | 5,77 | 5,32 | 5,75 | 7,28% | 3.914.781,00 |
| 10.04.2026 | 5,61 | 5,67 | 5,22 | 5,36 | -4,29% | 6.176.995,00 |
| 09.04.2026 | 5,61 | 5,69 | 5,47 | 5,60 | 1,27% | 6.992.559,00 |
| 08.04.2026 | 6,30 | 6,35 | 5,53 | 5,53 | -8,44% | 9.583.032,00 |
| 07.04.2026 | 6,00 | 6,11 | 5,92 | 6,04 | 0,50% | 2.636.307,00 |
| 06.04.2026 | 5,85 | 6,06 | 5,85 | 6,01 | 1,69% | 2.394.571,00 |
| 02.04.2026 | 5,75 | 5,93 | 5,71 | 5,91 | 1,03% | 2.212.441,00 |
| 01.04.2026 | 5,78 | 5,94 | 5,70 | 5,85 | 0,52% | 2.541.940,00 |
| 31.03.2026 | 5,80 | 5,95 | 5,78 | 5,82 | 1,57% | 2.672.258,00 |
| 30.03.2026 | 5,53 | 5,81 | 5,53 | 5,73 | 3,99% | 3.522.805,00 |
| 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 |