5,150$
-0,58%
Echtzeit-Aktienkurs UDEMY INC.
Bid:
Ask:
Aktienkurse zur UDEMY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,13 | 5,22 | 5,04 | 5,15 | -0,77% | 2.334.840,00 |
| 06.11.2025 | 5,26 | 5,28 | 5,10 | 5,19 | -2,44% | 2.443.346,00 |
| 05.11.2025 | 5,36 | 5,46 | 5,31 | 5,32 | -0,19% | 2.298.352,00 |
| 04.11.2025 | 5,40 | 5,53 | 5,33 | 5,33 | -3,79% | 2.254.490,00 |
| 03.11.2025 | 5,70 | 5,86 | 5,53 | 5,54 | -2,72% | 2.907.392,00 |
| 31.10.2025 | 5,71 | 5,81 | 5,59 | 5,70 | 1,15% | 3.458.107,00 |
| 30.10.2025 | 6,21 | 6,31 | 5,60 | 5,63 | -11,76% | 5.290.572,00 |
| 29.10.2025 | 6,76 | 6,78 | 6,35 | 6,38 | -6,86% | 3.812.103,00 |
| 28.10.2025 | 6,89 | 6,92 | 6,78 | 6,85 | -1,01% | 1.448.038,00 |
| 27.10.2025 | 6,92 | 7,01 | 6,86 | 6,92 | 1,62% | 1.532.708,00 |
| 24.10.2025 | 7,09 | 7,15 | 6,80 | 6,81 | -3,27% | 1.625.963,00 |
| 23.10.2025 | 6,99 | 7,12 | 6,95 | 7,04 | 0,57% | 1.647.874,00 |
| 22.10.2025 | 7,13 | 7,15 | 6,95 | 7,00 | -2,51% | 1.392.822,00 |
| 21.10.2025 | 7,00 | 7,21 | 6,98 | 7,18 | 1,41% | 1.569.090,00 |
| 20.10.2025 | 6,65 | 7,14 | 6,65 | 7,08 | 7,27% | 1.814.281,00 |
| 17.10.2025 | 6,55 | 6,62 | 6,50 | 6,60 | -0,15% | 1.693.804,00 |
| 16.10.2025 | 6,66 | 6,72 | 6,51 | 6,61 | -1,20% | 1.338.704,00 |
| 15.10.2025 | 6,55 | 6,78 | 6,52 | 6,69 | 2,92% | 1.727.021,00 |
| 14.10.2025 | 6,33 | 6,52 | 6,26 | 6,50 | 1,40% | 1.740.409,00 |
| 13.10.2025 | 6,50 | 6,56 | 6,38 | 6,41 | 0,16% | 2.432.627,00 |
| 10.10.2025 | 6,71 | 6,74 | 6,38 | 6,40 | -4,48% | 2.693.906,00 |
| 09.10.2025 | 6,60 | 6,75 | 6,55 | 6,70 | 1,06% | 2.264.928,00 |
| 08.10.2025 | 6,51 | 6,66 | 6,46 | 6,63 | 2,47% | 2.903.456,00 |
| 07.10.2025 | 6,88 | 6,88 | 6,36 | 6,47 | -5,75% | 3.654.903,00 |
| 06.10.2025 | 6,80 | 6,98 | 6,72 | 6,87 | 1,55% | 2.831.462,00 |
| 03.10.2025 | 6,89 | 6,95 | 6,74 | 6,76 | -1,17% | 438.127,00 |
| 02.10.2025 | 6,83 | 6,94 | 6,73 | 6,84 | -0,15% | 1.982.760,00 |
| 01.10.2025 | 6,96 | 7,08 | 6,85 | 6,85 | -2,28% | 1.410.854,00 |
| 30.09.2025 | 7,13 | 7,18 | 6,87 | 7,01 | -1,54% | 1.683.723,00 |
| 29.09.2025 | 7,11 | 7,21 | 7,05 | 7,12 | 1,14% | 1.213.143,00 |
| 26.09.2025 | 6,96 | 7,07 | 6,94 | 7,04 | 1,15% | 1.099.953,00 |
| 25.09.2025 | 6,94 | 6,97 | 6,88 | 6,96 | -0,71% | 1.474.000,00 |
| 24.09.2025 | 7,12 | 7,22 | 7,00 | 7,01 | -0,99% | 1.098.268,00 |
| 23.09.2025 | 7,29 | 7,34 | 7,03 | 7,08 | -3,01% | 1.844.688,00 |
| 22.09.2025 | 7,24 | 7,37 | 7,15 | 7,30 | 0,69% | 1.202.026,00 |
| 19.09.2025 | 7,51 | 7,51 | 7,21 | 7,25 | -2,55% | 2.103.271,00 |
| 18.09.2025 | 7,26 | 7,47 | 7,24 | 7,44 | 3,62% | 1.471.770,00 |
| 17.09.2025 | 7,13 | 7,39 | 7,13 | 7,18 | 0,70% | 1.502.684,00 |
| 16.09.2025 | 6,97 | 7,15 | 6,93 | 7,13 | 1,86% | 1.488.410,00 |
| 15.09.2025 | 7,19 | 7,23 | 6,97 | 7,00 | -2,37% | 1.936.372,00 |
| 12.09.2025 | 7,37 | 7,39 | 7,13 | 7,17 | -3,11% | 1.463.764,00 |
| 11.09.2025 | 6,91 | 7,41 | 6,85 | 7,40 | 10,94% | 2.626.179,00 |
| 10.09.2025 | 6,87 | 6,93 | 6,65 | 6,67 | -2,91% | 3.408.901,00 |
| 09.09.2025 | 6,79 | 6,96 | 6,74 | 6,87 | 1,18% | 1.664.329,00 |
| 08.09.2025 | 6,75 | 6,83 | 6,65 | 6,79 | 1,65% | 1.225.181,00 |
| 05.09.2025 | 6,74 | 6,86 | 6,60 | 6,68 | -0,45% | 1.503.757,00 |
| 04.09.2025 | 6,75 | 6,75 | 6,52 | 6,71 | -0,15% | 1.621.290,00 |
| 03.09.2025 | 6,72 | 6,78 | 6,65 | 6,72 | -0,59% | 2.102.670,00 |
| 02.09.2025 | 6,83 | 6,91 | 6,62 | 6,76 | -1,46% | 1.997.152,00 |
| 29.08.2025 | 6,94 | 6,96 | 6,81 | 6,86 | -1,44% | 2.317.797,00 |
| 28.08.2025 | 6,94 | 7,07 | 6,93 | 6,96 | 0,00% | 1.083.480,00 |
| 27.08.2025 | 6,87 | 6,98 | 6,74 | 6,96 | 1,31% | 1.371.194,00 |
| 26.08.2025 | 7,01 | 7,10 | 6,85 | 6,87 | -2,28% | 1.317.839,00 |
| 25.08.2025 | 7,04 | 7,10 | 6,94 | 7,03 | -0,28% | 1.096.155,00 |
| 22.08.2025 | 6,80 | 7,10 | 6,70 | 7,05 | 3,98% | 1.333.921,00 |
| 21.08.2025 | 6,64 | 6,87 | 6,60 | 6,78 | 1,04% | 1.523.228,00 |
| 20.08.2025 | 6,74 | 6,88 | 6,66 | 6,71 | -2,75% | 1.333.419,00 |
| 19.08.2025 | 6,97 | 7,01 | 6,71 | 6,90 | -0,86% | 1.902.519,00 |
| 18.08.2025 | 6,79 | 7,08 | 6,72 | 6,96 | 2,50% | 1.458.325,00 |
| 15.08.2025 | 6,89 | 6,97 | 6,79 | 6,79 | -0,59% | 972.070,00 |
| 14.08.2025 | 6,91 | 6,95 | 6,70 | 6,83 | -3,12% | 1.442.411,00 |
| 13.08.2025 | 6,88 | 7,07 | 6,84 | 7,05 | 2,77% | 1.363.792,00 |
| 12.08.2025 | 6,65 | 7,01 | 6,65 | 6,86 | 3,16% | 1.767.820,00 |
| 11.08.2025 | 6,98 | 7,04 | 6,62 | 6,65 | -5,00% | 1.852.464,00 |
| 08.08.2025 | 7,19 | 7,20 | 6,98 | 7,00 | -1,96% | 1.349.958,00 |
| 07.08.2025 | 7,60 | 7,64 | 7,00 | 7,14 | -5,43% | 1.791.727,00 |
| 06.08.2025 | 7,35 | 7,57 | 7,34 | 7,55 | 3,28% | 2.131.211,00 |
| 05.08.2025 | 7,50 | 7,51 | 7,20 | 7,31 | -1,62% | 1.925.534,00 |
| 04.08.2025 | 7,36 | 7,51 | 7,30 | 7,43 | 2,20% | 1.901.909,00 |
| 01.08.2025 | 7,50 | 7,60 | 7,15 | 7,27 | -4,59% | 2.627.730,00 |
| 31.07.2025 | 7,94 | 8,09 | 7,24 | 7,62 | 9,01% | 3.220.450,00 |
| 30.07.2025 | 7,21 | 7,27 | 6,94 | 6,99 | -1,83% | 1.572.693,00 |
| 29.07.2025 | 7,44 | 7,44 | 7,07 | 7,12 | -3,78% | 1.353.034,00 |
| 28.07.2025 | 7,67 | 7,90 | 7,29 | 7,40 | -0,67% | 3.418.425,00 |
| 25.07.2025 | 7,39 | 7,71 | 7,31 | 7,45 | 6,73% | 3.354.181,00 |
| 24.07.2025 | 7,14 | 7,17 | 6,93 | 6,98 | -2,58% | 825.105,00 |
| 23.07.2025 | 7,08 | 7,17 | 6,80 | 7,17 | 1,92% | 1.193.830,00 |
| 22.07.2025 | 7,27 | 7,34 | 7,00 | 7,03 | -3,03% | 1.295.707,00 |
| 21.07.2025 | 7,03 | 7,28 | 7,01 | 7,25 | 3,72% | 830.971,00 |
| 18.07.2025 | 7,08 | 7,08 | 6,96 | 6,99 | -0,29% | 933.804,00 |
| 17.07.2025 | 6,93 | 7,11 | 6,89 | 7,01 | 1,01% | 1.222.864,00 |
| 16.07.2025 | 6,86 | 6,99 | 6,82 | 6,94 | 1,31% | 1.084.420,00 |
| 15.07.2025 | 6,76 | 6,95 | 6,74 | 6,85 | 1,93% | 1.218.797,00 |
| 14.07.2025 | 6,52 | 6,74 | 6,49 | 6,72 | 2,75% | 1.108.045,00 |
| 11.07.2025 | 6,77 | 6,79 | 6,51 | 6,54 | -4,25% | 844.303,00 |
| 10.07.2025 | 6,98 | 7,00 | 6,79 | 6,83 | -2,29% | 1.079.128,00 |
| 09.07.2025 | 6,93 | 6,99 | 6,86 | 6,99 | 1,60% | 734.737,00 |
| 08.07.2025 | 6,87 | 6,96 | 6,78 | 6,88 | 0,29% | 1.472.842,00 |
| 07.07.2025 | 6,94 | 7,00 | 6,81 | 6,86 | -1,86% | 1.251.724,00 |
| 03.07.2025 | 6,96 | 7,01 | 6,93 | 6,99 | 0,43% | 676.797,00 |
| 02.07.2025 | 7,10 | 7,16 | 6,95 | 6,96 | -2,11% | 1.228.646,00 |
| 01.07.2025 | 6,99 | 7,19 | 6,91 | 7,11 | 1,28% | 1.178.669,00 |
| 30.06.2025 | 7,07 | 7,17 | 7,00 | 7,02 | -0,14% | 1.086.874,00 |
| 27.06.2025 | 7,02 | 7,21 | 6,93 | 7,03 | 0,14% | 2.367.516,00 |
| 26.06.2025 | 6,94 | 7,05 | 6,76 | 7,02 | 1,30% | 1.448.839,00 |
| 25.06.2025 | 7,06 | 7,07 | 6,91 | 6,93 | -1,84% | 906.296,00 |
| 24.06.2025 | 6,86 | 7,12 | 6,81 | 7,06 | 4,75% | 1.527.669,00 |
| 23.06.2025 | 6,91 | 7,03 | 6,71 | 6,74 | -2,88% | 1.393.444,00 |
| 20.06.2025 | 6,91 | 6,97 | 6,86 | 6,94 | 0,73% | 1.165.977,00 |
| 18.06.2025 | 6,97 | 6,97 | 6,84 | 6,89 | -0,36% | 1.087.596,00 |