4,860$
1,67%
Echtzeit-Aktienkurs Udemy Inc.
Bid:
Ask:
Aktienkurse zur Udemy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 4,74 | 4,89 | 4,65 | 4,85 | 1,46% | 2.486.439,00 |
| 18.02.2026 | 4,77 | 4,84 | 4,66 | 4,78 | -1,44% | 1.571.800,00 |
| 17.02.2026 | 4,66 | 4,93 | 4,60 | 4,85 | 3,19% | 2.477.658,00 |
| 13.02.2026 | 4,63 | 4,75 | 4,52 | 4,70 | 1,73% | 2.262.798,00 |
| 12.02.2026 | 4,56 | 4,67 | 4,44 | 4,62 | 0,87% | 2.756.504,00 |
| 11.02.2026 | 4,86 | 4,95 | 4,50 | 4,58 | -2,55% | 3.634.911,00 |
| 10.02.2026 | 4,71 | 4,87 | 4,64 | 4,70 | -0,63% | 2.142.904,00 |
| 09.02.2026 | 4,66 | 4,76 | 4,35 | 4,73 | 0,85% | 1.998.855,00 |
| 06.02.2026 | 4,97 | 5,06 | 4,57 | 4,69 | 0,00% | 4.955.075,00 |
| 05.02.2026 | 4,80 | 4,86 | 4,69 | 4,69 | -2,70% | 2.967.495,00 |
| 04.02.2026 | 4,60 | 4,83 | 4,52 | 4,82 | 4,33% | 2.759.655,00 |
| 03.02.2026 | 4,92 | 4,92 | 4,54 | 4,62 | -6,48% | 3.800.535,00 |
| 02.02.2026 | 4,80 | 5,02 | 4,73 | 4,94 | 2,70% | 3.662.327,00 |
| 30.01.2026 | 4,84 | 4,89 | 4,77 | 4,81 | -0,82% | 2.463.780,00 |
| 29.01.2026 | 4,87 | 4,92 | 4,75 | 4,85 | -0,82% | 2.052.217,00 |
| 28.01.2026 | 4,92 | 5,02 | 4,85 | 4,89 | 0,20% | 1.431.317,00 |
| 27.01.2026 | 5,00 | 5,00 | 4,83 | 4,88 | -2,20% | 1.060.655,00 |
| 26.01.2026 | 5,06 | 5,11 | 4,97 | 4,99 | -2,16% | 1.135.134,00 |
| 23.01.2026 | 5,04 | 5,23 | 5,03 | 5,10 | 0,20% | 1.730.506,00 |
| 22.01.2026 | 4,98 | 5,16 | 4,98 | 5,09 | 2,21% | 1.267.033,00 |
| 21.01.2026 | 4,97 | 5,07 | 4,92 | 4,98 | 0,20% | 1.683.959,00 |
| 20.01.2026 | 4,89 | 5,02 | 4,88 | 4,97 | -0,80% | 1.745.476,00 |
| 16.01.2026 | 5,11 | 5,13 | 4,99 | 5,01 | -2,53% | 1.903.025,00 |
| 15.01.2026 | 5,17 | 5,29 | 5,09 | 5,14 | -0,96% | 2.000.252,00 |
| 14.01.2026 | 5,10 | 5,26 | 5,03 | 5,19 | 1,37% | 2.209.204,00 |
| 13.01.2026 | 5,70 | 5,75 | 5,12 | 5,12 | -12,03% | 2.798.972,00 |
| 12.01.2026 | 5,70 | 5,95 | 5,69 | 5,82 | 0,69% | 1.719.237,00 |
| 09.01.2026 | 5,83 | 5,88 | 5,65 | 5,78 | -0,34% | 1.245.074,00 |
| 08.01.2026 | 5,76 | 5,90 | 5,68 | 5,80 | -0,85% | 1.621.534,00 |
| 07.01.2026 | 5,71 | 6,04 | 5,70 | 5,85 | 2,27% | 1.847.451,00 |
| 06.01.2026 | 5,53 | 5,73 | 5,49 | 5,72 | 2,88% | 1.866.425,00 |
| 05.01.2026 | 5,55 | 5,67 | 5,48 | 5,56 | -0,18% | 1.947.285,00 |
| 02.01.2026 | 5,85 | 5,93 | 5,56 | 5,57 | -4,79% | 2.001.535,00 |
| 31.12.2025 | 5,71 | 5,93 | 5,70 | 5,85 | 1,56% | 2.400.778,00 |
| 30.12.2025 | 5,84 | 5,86 | 5,75 | 5,76 | -1,71% | 2.855.469,00 |
| 29.12.2025 | 5,90 | 6,03 | 5,84 | 5,86 | -1,51% | 2.139.666,00 |
| 26.12.2025 | 5,92 | 5,99 | 5,87 | 5,95 | 0,17% | 1.502.331,00 |
| 24.12.2025 | 5,79 | 5,95 | 5,77 | 5,94 | 2,41% | 1.207.677,00 |
| 23.12.2025 | 5,90 | 5,90 | 5,78 | 5,80 | -2,03% | 2.673.317,00 |
| 22.12.2025 | 5,93 | 6,23 | 5,90 | 5,92 | -0,84% | 4.245.255,00 |
| 19.12.2025 | 6,30 | 6,36 | 5,86 | 5,97 | -5,24% | 6.240.850,00 |
| 18.12.2025 | 6,17 | 6,40 | 5,80 | 6,30 | 4,13% | 12.872.559,00 |
| 17.12.2025 | 7,07 | 7,16 | 6,02 | 6,05 | 12,66% | 31.572.023,00 |
| 16.12.2025 | 5,22 | 5,45 | 5,18 | 5,37 | 1,90% | 1.709.261,00 |
| 15.12.2025 | 5,30 | 5,32 | 5,16 | 5,27 | 0,38% | 1.659.301,00 |
| 12.12.2025 | 5,63 | 5,63 | 5,25 | 5,25 | -6,25% | 2.121.483,00 |
| 11.12.2025 | 5,43 | 5,63 | 5,42 | 5,60 | 3,32% | 1.967.095,00 |
| 10.12.2025 | 5,29 | 5,46 | 5,27 | 5,42 | 2,07% | 1.865.903,00 |
| 09.12.2025 | 5,25 | 5,40 | 5,22 | 5,31 | 0,95% | 1.867.369,00 |
| 08.12.2025 | 5,33 | 5,37 | 5,22 | 5,26 | 0,38% | 1.847.090,00 |
| 05.12.2025 | 5,22 | 5,29 | 5,16 | 5,24 | 0,00% | 1.452.183,00 |
| 04.12.2025 | 5,23 | 5,30 | 5,10 | 5,24 | 0,38% | 1.628.744,00 |
| 03.12.2025 | 5,02 | 5,23 | 5,02 | 5,22 | 3,78% | 1.720.131,00 |
| 02.12.2025 | 5,09 | 5,14 | 5,02 | 5,03 | -0,59% | 1.359.881,00 |
| 01.12.2025 | 5,03 | 5,15 | 5,00 | 5,06 | -0,39% | 1.464.788,00 |
| 28.11.2025 | 4,95 | 5,08 | 4,94 | 5,08 | 2,21% | 896.414,00 |
| 26.11.2025 | 5,04 | 5,07 | 4,96 | 4,97 | -1,78% | 1.396.028,00 |
| 25.11.2025 | 5,01 | 5,09 | 5,01 | 5,06 | 1,00% | 2.108.356,00 |
| 24.11.2025 | 5,05 | 5,10 | 4,97 | 5,01 | -0,79% | 2.287.842,00 |
| 21.11.2025 | 4,90 | 5,13 | 4,88 | 5,05 | 2,43% | 2.034.671,00 |
| 20.11.2025 | 4,93 | 5,07 | 4,93 | 4,93 | 0,41% | 1.673.557,00 |
| 19.11.2025 | 4,97 | 5,04 | 4,91 | 4,91 | -1,21% | 1.432.497,00 |
| 18.11.2025 | 4,88 | 5,04 | 4,86 | 4,97 | 1,02% | 1.922.192,00 |
| 17.11.2025 | 5,21 | 5,21 | 4,89 | 4,92 | -5,02% | 2.595.269,00 |
| 14.11.2025 | 5,11 | 5,26 | 5,11 | 5,18 | -0,58% | 1.543.001,00 |
| 13.11.2025 | 5,28 | 5,39 | 5,18 | 5,21 | -1,88% | 1.433.592,00 |
| 12.11.2025 | 5,28 | 5,38 | 5,26 | 5,31 | 0,95% | 1.566.708,00 |
| 11.11.2025 | 5,28 | 5,38 | 5,24 | 5,26 | 0,00% | 1.644.420,00 |
| 10.11.2025 | 5,21 | 5,30 | 5,13 | 5,26 | 2,14% | 1.740.290,00 |
| 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 |