5,025$
-1,08%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 5,10 | 5,23 | 5,01 | 5,02 | -1,18% | 6.424.639,00 |
| 01.10.2026 | 4,98 | 5,17 | 4,90 | 5,08 | 2,42% | 7.266.715,00 |
| 30.09.2026 | 4,96 | 5,15 | 4,81 | 4,96 | 6,21% | 14.449.759,00 |
| 29.09.2026 | 4,65 | 4,67 | 4,53 | 4,67 | 0,65% | 13.126.021,00 |
| 28.09.2026 | 4,95 | 4,97 | 4,60 | 4,64 | -8,12% | 10.019.065,00 |
| 25.09.2026 | 5,04 | 5,14 | 4,96 | 5,05 | -0,20% | 14.179.781,00 |
| 24.09.2026 | 5,16 | 5,29 | 5,06 | 5,06 | -1,17% | 4.720.236,00 |
| 23.09.2026 | 5,14 | 5,20 | 5,06 | 5,12 | -0,39% | 4.645.038,00 |
| 22.09.2026 | 5,24 | 5,30 | 5,11 | 5,14 | -0,39% | 7.151.275,00 |
| 21.09.2026 | 5,04 | 5,19 | 4,98 | 5,16 | 2,38% | 6.534.856,00 |
| 18.09.2026 | 5,14 | 5,18 | 5,02 | 5,04 | -2,14% | 6.675.047,00 |
| 17.09.2026 | 5,27 | 5,29 | 5,12 | 5,15 | -1,72% | 4.124.107,00 |
| 16.09.2026 | 5,33 | 5,33 | 5,14 | 5,24 | -0,76% | 5.157.733,00 |
| 15.09.2026 | 5,34 | 5,44 | 5,28 | 5,28 | -2,58% | 4.333.423,00 |
| 14.09.2026 | 5,36 | 5,43 | 5,29 | 5,42 | 3,83% | 5.363.289,00 |
| 11.09.2026 | 5,25 | 5,35 | 5,19 | 5,22 | -0,19% | 3.920.886,00 |
| 10.09.2026 | 5,26 | 5,39 | 5,22 | 5,23 | -1,32% | 4.725.598,00 |
| 09.09.2026 | 5,57 | 5,58 | 5,30 | 5,30 | -4,85% | 4.039.114,00 |
| 08.09.2026 | 5,78 | 5,80 | 5,56 | 5,57 | -3,97% | 4.192.217,00 |
| 04.09.2026 | 5,93 | 5,97 | 5,75 | 5,80 | -3,49% | 4.649.636,00 |
| 03.09.2026 | 6,20 | 6,28 | 5,94 | 6,01 | -1,64% | 4.357.178,00 |
| 02.09.2026 | 6,16 | 6,31 | 6,10 | 6,11 | -1,13% | 3.939.570,00 |
| 01.09.2026 | 6,42 | 6,46 | 6,16 | 6,18 | -5,21% | 3.746.846,00 |
| 31.08.2026 | 6,40 | 6,60 | 6,31 | 6,52 | 0,77% | 5.444.358,00 |
| 28.08.2026 | 6,47 | 6,64 | 6,40 | 6,47 | 1,25% | 4.834.661,00 |
| 27.08.2026 | 6,06 | 6,44 | 6,05 | 6,39 | 5,45% | 5.288.399,00 |
| 26.08.2026 | 6,09 | 6,13 | 5,96 | 6,06 | -2,10% | 4.920.374,00 |
| 25.08.2026 | 6,00 | 6,23 | 5,97 | 6,19 | 2,82% | 4.286.079,00 |
| 24.08.2026 | 6,00 | 6,21 | 5,93 | 6,02 | 0,33% | 4.447.032,00 |
| 21.08.2026 | 5,85 | 6,11 | 5,79 | 6,00 | 2,56% | 3.736.339,00 |
| 20.08.2026 | 5,88 | 5,91 | 5,76 | 5,85 | 0,00% | 2.779.263,00 |
| 19.08.2026 | 5,60 | 5,88 | 5,60 | 5,85 | 2,81% | 3.393.996,00 |
| 18.08.2026 | 5,69 | 5,77 | 5,66 | 5,69 | 2,71% | 4.764.300,00 |
| 17.08.2026 | 5,71 | 5,85 | 5,53 | 5,54 | -4,15% | 4.919.930,00 |
| 14.08.2026 | 5,85 | 5,87 | 5,68 | 5,78 | -0,34% | 2.517.333,00 |
| 13.08.2026 | 5,63 | 5,85 | 5,51 | 5,80 | 3,94% | 4.462.228,00 |
| 12.08.2026 | 5,60 | 5,71 | 5,50 | 5,58 | -1,93% | 3.959.664,00 |
| 11.08.2026 | 5,70 | 5,76 | 5,62 | 5,69 | -1,22% | 3.789.739,00 |
| 10.08.2026 | 5,72 | 5,89 | 5,70 | 5,76 | -0,86% | 4.123.612,00 |
| 07.08.2026 | 5,63 | 5,81 | 5,57 | 5,81 | 4,50% | 3.912.479,00 |
| 06.08.2026 | 5,70 | 5,71 | 5,47 | 5,56 | -4,30% | 3.875.728,00 |
| 05.08.2026 | 6,12 | 6,13 | 5,80 | 5,81 | -4,75% | 5.204.788,00 |
| 04.08.2026 | 5,93 | 6,18 | 5,87 | 6,10 | 3,39% | 8.104.724,00 |
| 03.08.2026 | 5,54 | 5,97 | 5,48 | 5,90 | 11,11% | 13.824.714,00 |
| 31.07.2026 | 5,28 | 5,34 | 5,08 | 5,31 | 0,76% | 9.377.542,00 |
| 30.07.2026 | 5,31 | 5,40 | 5,05 | 5,27 | -14,72% | 24.675.116,00 |
| 29.07.2026 | 6,00 | 6,40 | 5,93 | 6,18 | 5,64% | 14.064.654,00 |
| 28.07.2026 | 5,76 | 5,98 | 5,73 | 5,85 | 3,91% | 6.145.682,00 |
| 27.07.2026 | 5,46 | 5,67 | 5,44 | 5,63 | 4,84% | 4.918.498,00 |
| 24.07.2026 | 5,44 | 5,54 | 5,34 | 5,37 | -0,19% | 4.120.421,00 |
| 23.07.2026 | 5,26 | 5,45 | 5,24 | 5,38 | 0,75% | 6.014.578,00 |
| 22.07.2026 | 5,39 | 5,40 | 5,22 | 5,34 | -0,37% | 5.184.281,00 |
| 21.07.2026 | 5,41 | 5,50 | 5,32 | 5,36 | -1,83% | 5.743.062,00 |
| 20.07.2026 | 5,50 | 5,57 | 5,37 | 5,46 | -1,80% | 4.802.162,00 |
| 17.07.2026 | 5,60 | 5,68 | 5,44 | 5,56 | -1,42% | 4.461.762,00 |
| 16.07.2026 | 5,62 | 5,74 | 5,46 | 5,64 | 1,44% | 5.721.727,00 |
| 15.07.2026 | 5,78 | 5,82 | 5,54 | 5,56 | -2,63% | 6.063.233,00 |
| 14.07.2026 | 5,55 | 5,82 | 5,54 | 5,71 | 0,71% | 6.412.823,00 |
| 13.07.2026 | 5,77 | 5,88 | 5,66 | 5,67 | -0,70% | 4.258.412,00 |
| 10.07.2026 | 5,76 | 5,82 | 5,65 | 5,71 | 0,71% | 4.551.004,00 |
| 09.07.2026 | 5,65 | 5,75 | 5,59 | 5,67 | -1,22% | 4.343.806,00 |
| 08.07.2026 | 5,72 | 5,93 | 5,72 | 5,74 | -1,03% | 5.923.195,00 |
| 07.07.2026 | 5,94 | 5,98 | 5,72 | 5,80 | -2,19% | 5.635.103,00 |
| 06.07.2026 | 5,90 | 6,07 | 5,77 | 5,93 | 0,51% | 5.237.900,00 |
| 02.07.2026 | 6,04 | 6,13 | 5,86 | 5,90 | -1,34% | 5.713.924,00 |
| 01.07.2026 | 5,73 | 6,08 | 5,72 | 5,98 | 6,03% | 6.896.947,00 |
| 30.06.2026 | 5,55 | 5,74 | 5,50 | 5,64 | -0,70% | 5.603.024,00 |
| 29.06.2026 | 5,78 | 5,84 | 5,63 | 5,68 | -1,05% | 6.970.305,00 |
| 26.06.2026 | 5,72 | 5,88 | 5,62 | 5,74 | -0,35% | 15.076.887,00 |
| 25.06.2026 | 6,15 | 6,26 | 5,75 | 5,76 | -5,42% | 8.381.047,00 |
| 24.06.2026 | 5,51 | 6,11 | 5,49 | 6,09 | 12,57% | 18.370.502,00 |
| 23.06.2026 | 5,21 | 5,46 | 5,08 | 5,41 | 1,88% | 9.804.275,00 |
| 22.06.2026 | 5,31 | 5,46 | 5,29 | 5,31 | -0,75% | 7.569.147,00 |
| 18.06.2026 | 5,27 | 5,41 | 5,22 | 5,35 | 0,94% | 9.822.103,00 |
| 17.06.2026 | 5,32 | 5,45 | 5,28 | 5,30 | -0,56% | 6.437.859,00 |
| 16.06.2026 | 5,29 | 5,43 | 5,26 | 5,33 | 0,57% | 8.655.519,00 |
| 15.06.2026 | 5,39 | 5,51 | 5,24 | 5,30 | -0,75% | 5.789.399,00 |
| 12.06.2026 | 5,31 | 5,39 | 5,23 | 5,34 | 0,19% | 6.260.045,00 |
| 11.06.2026 | 5,35 | 5,45 | 5,23 | 5,33 | -0,19% | 5.700.035,00 |
| 10.06.2026 | 5,22 | 5,43 | 5,20 | 5,34 | 0,00% | 6.495.304,00 |
| 09.06.2026 | 5,28 | 5,43 | 5,21 | 5,34 | 0,95% | 7.022.742,00 |
| 08.06.2026 | 5,38 | 5,47 | 5,27 | 5,29 | -3,29% | 5.921.312,00 |
| 05.06.2026 | 5,63 | 5,74 | 5,40 | 5,47 | -1,80% | 5.789.119,00 |
| 04.06.2026 | 5,45 | 5,74 | 5,45 | 5,57 | 4,50% | 7.203.358,00 |
| 03.06.2026 | 5,50 | 5,55 | 5,25 | 5,33 | -3,79% | 5.360.630,00 |
| 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 |