Coursera Inc.
[WKN: A2QRZ7 | ISIN: US22266M1045]
Aktienkurse
12,400$ -5,34%
Echtzeit-Aktienkurs Coursera Inc.
Bid: Ask:

Aktienkurse zur Coursera Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.04.2024 13,03 13,11 12,33 12,40 -5,34% 2.241.938,00
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
04.03.2024 15,97 15,97 15,27 15,39 -3,39% 1.191.751,00
01.03.2024 16,12 16,18 15,74 15,93 -0,87% 918.396,00
29.02.2024 15,94 16,12 15,81 16,07 1,90% 1.727.456,00
28.02.2024 16,20 16,20 15,70 15,77 -3,61% 1.386.930,00
27.02.2024 16,25 16,42 16,14 16,36 1,05% 1.282.443,00
26.02.2024 16,44 16,45 16,14 16,19 -1,76% 1.218.378,00
23.02.2024 16,42 16,74 16,40 16,48 0,55% 1.042.995,00
22.02.2024 16,39 16,44 16,23 16,39 1,05% 1.343.972,00
21.02.2024 16,32 16,51 16,03 16,22 -1,82% 1.285.692,00
20.02.2024 16,72 16,84 16,36 16,52 -2,02% 1.510.653,00
16.02.2024 16,95 17,17 16,79 16,86 -1,06% 1.893.164,00
15.02.2024 17,10 17,14 16,55 17,04 0,06% 1.997.278,00
14.02.2024 17,29 17,32 16,83 17,03 0,06% 1.398.398,00
13.02.2024 17,00 17,40 16,87 17,02 -3,30% 1.739.034,00
12.02.2024 17,98 17,98 17,53 17,60 -1,51% 1.732.829,00
09.02.2024 17,66 18,22 17,54 17,87 1,42% 1.799.225,00
08.02.2024 17,58 18,05 17,50 17,62 0,80% 1.953.039,00
07.02.2024 17,66 17,73 17,28 17,48 -1,52% 1.165.111,00
06.02.2024 17,64 18,25 17,50 17,75 0,74% 1.876.439,00
05.02.2024 18,14 18,16 17,24 17,62 -3,24% 2.851.797,00
02.02.2024 20,50 20,56 17,96 18,21 -4,86% 6.545.086,00
01.02.2024 19,18 19,62 18,94 19,14 0,00% 3.911.361,00
31.01.2024 19,77 19,92 19,13 19,14 -3,67% 1.539.124,00
30.01.2024 20,54 20,72 19,85 19,87 -3,82% 1.347.759,00
29.01.2024 19,96 20,73 19,87 20,66 4,03% 2.386.685,00
26.01.2024 19,11 19,91 19,08 19,86 4,75% 1.727.903,00
25.01.2024 18,65 19,09 18,58 18,96 2,99% 1.545.172,00
24.01.2024 18,84 18,88 18,36 18,41 -0,43% 1.497.145,00
23.01.2024 17,79 18,56 17,79 18,49 3,01% 1.324.975,00
22.01.2024 17,39 18,40 17,39 17,95 2,22% 1.801.199,00
19.01.2024 18,12 18,14 16,95 17,56 -10,32% 3.759.261,00
18.01.2024 19,55 19,74 19,06 19,58 0,67% 1.181.143,00
17.01.2024 19,50 19,51 18,98 19,45 -0,82% 1.082.601,00
16.01.2024 19,40 19,90 19,35 19,61 0,05% 1.005.041,00
12.01.2024 19,51 19,67 19,34 19,60 1,14% 917.800,00
11.01.2024 19,44 19,56 19,03 19,38 0,05% 973.282,00
10.01.2024 19,20 19,39 18,79 19,37 1,41% 1.283.248,00
09.01.2024 19,07 19,39 19,00 19,10 -0,78% 1.264.996,00
08.01.2024 18,87 19,30 18,87 19,25 2,39% 935.184,00
05.01.2024 18,82 19,12 18,70 18,80 -0,58% 861.452,00
04.01.2024 19,34 19,34 18,88 18,91 -1,51% 1.004.536,00
03.01.2024 19,14 19,50 19,00 19,20 -0,47% 976.269,00
02.01.2024 19,22 19,32 18,93 19,29 -0,41% 1.199.847,00
29.12.2023 19,59 19,70 19,37 19,37 -1,07% 1.080.505,00
28.12.2023 19,72 19,78 19,27 19,58 -0,91% 1.166.352,00
27.12.2023 20,07 20,18 19,72 19,76 -1,20% 892.093,00
26.12.2023 19,87 20,09 19,76 20,00 0,65% 1.061.969,00
22.12.2023 20,11 20,20 19,78 19,87 -0,50% 884.349,00
21.12.2023 19,97 19,98 19,49 19,97 1,37% 1.048.684,00
20.12.2023 20,09 20,29 19,68 19,70 -2,57% 1.159.730,00
19.12.2023 20,20 20,31 19,99 20,22 0,40% 1.216.822,00
18.12.2023 19,67 20,35 19,38 20,14 1,92% 1.266.604,00
15.12.2023 20,77 20,77 19,73 19,76 -4,82% 2.476.968,00
14.12.2023 21,18 21,26 20,21 20,76 -0,91% 1.528.731,00
13.12.2023 20,73 20,98 20,39 20,95 1,45% 1.233.301,00
12.12.2023 21,05 21,06 20,64 20,65 -1,85% 1.081.954,00
11.12.2023 20,68 21,10 20,58 21,04 1,54% 1.053.246,00
08.12.2023 20,55 20,91 20,55 20,72 -0,05% 1.091.516,00
07.12.2023 20,79 20,79 20,34 20,73 -0,19% 1.026.544,00
06.12.2023 21,00 21,22 20,67 20,77 -0,76% 949.770,00
05.12.2023 20,50 20,95 20,37 20,93 2,30% 1.052.250,00
04.12.2023 20,20 20,50 20,01 20,46 1,24% 1.222.189,00
01.12.2023 19,81 20,27 19,68 20,21 2,33% 1.292.272,00
30.11.2023 19,96 20,10 19,59 19,75 -0,90% 1.241.367,00
29.11.2023 20,00 20,25 19,84 19,93 0,40% 1.203.736,00
28.11.2023 19,81 20,03 19,59 19,85 0,25% 1.174.419,00
27.11.2023 19,67 19,98 19,54 19,80 0,97% 1.184.896,00
24.11.2023 19,63 19,75 19,48 19,61 -0,46% 402.054,00
22.11.2023 19,34 19,87 19,34 19,70 2,93% 1.095.481,00
21.11.2023 19,23 19,48 18,96 19,14 -1,24% 894.591,00
20.11.2023 19,09 19,55 19,05 19,38 1,04% 968.299,00