6,980$
0,43%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 6,88 | 7,22 | 6,84 | 6,98 | 0,43% | 1.942.854,00 |
| 01.11.2024 | 7,07 | 7,11 | 6,81 | 6,95 | 0,00% | 3.415.908,00 |
| 31.10.2024 | 7,05 | 7,23 | 6,93 | 6,95 | -1,42% | 2.208.098,00 |
| 30.10.2024 | 7,09 | 7,14 | 6,96 | 7,05 | -0,70% | 1.816.731,00 |
| 29.10.2024 | 7,25 | 7,33 | 7,03 | 7,10 | -1,93% | 2.878.263,00 |
| 28.10.2024 | 6,97 | 7,26 | 6,83 | 7,24 | 5,23% | 2.792.513,00 |
| 25.10.2024 | 6,44 | 7,19 | 6,29 | 6,88 | -9,71% | 9.195.282,00 |
| 24.10.2024 | 7,66 | 7,80 | 7,37 | 7,62 | 1,74% | 6.353.563,00 |
| 23.10.2024 | 7,59 | 7,60 | 7,37 | 7,49 | -1,71% | 2.706.669,00 |
| 22.10.2024 | 7,61 | 7,70 | 7,41 | 7,62 | 0,13% | 2.193.743,00 |
| 21.10.2024 | 7,69 | 7,91 | 7,55 | 7,61 | -0,78% | 2.690.370,00 |
| 18.10.2024 | 7,80 | 7,80 | 7,43 | 7,67 | 0,39% | 2.950.230,00 |
| 17.10.2024 | 7,45 | 7,65 | 7,42 | 7,64 | 2,69% | 1.492.533,00 |
| 16.10.2024 | 7,67 | 7,67 | 7,38 | 7,44 | -2,11% | 1.284.344,00 |
| 15.10.2024 | 7,51 | 7,71 | 7,50 | 7,60 | 0,40% | 2.605.693,00 |
| 14.10.2024 | 7,55 | 7,63 | 7,39 | 7,57 | 0,13% | 1.219.219,00 |
| 11.10.2024 | 7,38 | 7,74 | 7,38 | 7,56 | 1,48% | 1.465.291,00 |
| 10.10.2024 | 7,34 | 7,46 | 7,18 | 7,45 | 0,68% | 1.417.342,00 |
| 09.10.2024 | 7,51 | 7,59 | 7,37 | 7,40 | -2,25% | 1.066.718,00 |
| 08.10.2024 | 7,47 | 7,60 | 7,33 | 7,57 | 1,34% | 1.354.836,00 |
| 07.10.2024 | 7,76 | 7,77 | 7,37 | 7,47 | -3,24% | 1.558.185,00 |
| 04.10.2024 | 7,80 | 7,80 | 7,59 | 7,72 | 1,31% | 1.138.665,00 |
| 03.10.2024 | 7,55 | 7,70 | 7,48 | 7,62 | -0,52% | 1.058.245,00 |
| 02.10.2024 | 7,60 | 7,70 | 7,44 | 7,66 | 0,79% | 1.832.344,00 |
| 01.10.2024 | 7,93 | 8,06 | 7,60 | 7,60 | -4,28% | 1.331.178,00 |
| 30.09.2024 | 8,18 | 8,53 | 7,85 | 7,94 | -3,41% | 1.704.361,00 |
| 27.09.2024 | 8,08 | 8,32 | 8,03 | 8,22 | 3,14% | 1.468.833,00 |
| 26.09.2024 | 7,94 | 8,03 | 7,87 | 7,97 | 2,18% | 1.050.991,00 |
| 25.09.2024 | 7,87 | 8,00 | 7,79 | 7,80 | -1,02% | 1.331.796,00 |
| 24.09.2024 | 7,97 | 8,03 | 7,86 | 7,88 | 0,51% | 1.117.721,00 |
| 23.09.2024 | 8,13 | 8,13 | 7,74 | 7,84 | -3,45% | 1.770.371,00 |
| 20.09.2024 | 8,45 | 8,53 | 8,09 | 8,12 | -3,33% | 2.620.098,00 |
| 19.09.2024 | 8,30 | 8,51 | 8,14 | 8,40 | 9,80% | 2.241.109,00 |
| 18.09.2024 | 8,01 | 8,12 | 7,63 | 7,65 | -4,14% | 1.505.412,00 |
| 17.09.2024 | 7,90 | 8,14 | 7,89 | 7,98 | 2,18% | 1.068.244,00 |
| 16.09.2024 | 7,94 | 8,02 | 7,76 | 7,81 | -1,26% | 1.038.910,00 |
| 13.09.2024 | 7,85 | 8,16 | 7,81 | 7,91 | 1,80% | 1.333.567,00 |
| 12.09.2024 | 7,80 | 7,90 | 7,64 | 7,77 | 0,78% | 938.168,00 |
| 11.09.2024 | 7,47 | 7,74 | 7,42 | 7,71 | 2,39% | 1.749.709,00 |
| 10.09.2024 | 7,56 | 7,63 | 7,47 | 7,53 | -0,40% | 1.215.897,00 |
| 09.09.2024 | 7,35 | 7,80 | 7,31 | 7,56 | 3,56% | 1.961.409,00 |
| 06.09.2024 | 7,77 | 7,83 | 7,27 | 7,30 | -5,56% | 1.522.895,00 |
| 05.09.2024 | 7,89 | 7,96 | 7,53 | 7,73 | -1,65% | 1.562.794,00 |
| 04.09.2024 | 7,83 | 8,06 | 7,78 | 7,86 | -0,13% | 1.252.519,00 |
| 03.09.2024 | 8,02 | 8,09 | 7,86 | 7,87 | -2,84% | 1.261.093,00 |
| 30.08.2024 | 8,11 | 8,14 | 7,96 | 8,10 | 0,25% | 1.439.525,00 |
| 29.08.2024 | 8,15 | 8,18 | 7,98 | 8,08 | 0,87% | 1.234.720,00 |
| 28.08.2024 | 8,05 | 8,13 | 7,84 | 8,01 | -1,72% | 1.163.629,00 |
| 27.08.2024 | 8,36 | 8,55 | 8,14 | 8,15 | -2,40% | 1.143.539,00 |
| 26.08.2024 | 8,43 | 8,47 | 8,29 | 8,35 | -0,12% | 1.343.766,00 |
| 23.08.2024 | 8,11 | 8,36 | 8,08 | 8,36 | 4,37% | 1.234.132,00 |
| 22.08.2024 | 8,36 | 8,40 | 8,01 | 8,01 | -4,30% | 1.094.105,00 |
| 21.08.2024 | 8,25 | 8,51 | 8,21 | 8,37 | 2,70% | 1.279.199,00 |
| 20.08.2024 | 8,30 | 8,38 | 8,02 | 8,15 | -1,81% | 1.151.368,00 |
| 19.08.2024 | 8,31 | 8,43 | 8,17 | 8,30 | 0,61% | 1.830.019,00 |
| 16.08.2024 | 8,31 | 8,50 | 8,22 | 8,25 | -1,55% | 1.718.805,00 |
| 15.08.2024 | 8,05 | 8,44 | 7,98 | 8,38 | 7,85% | 2.500.518,00 |
| 14.08.2024 | 8,04 | 8,17 | 7,76 | 7,77 | -3,24% | 1.584.229,00 |
| 13.08.2024 | 8,05 | 8,18 | 7,97 | 8,03 | 0,88% | 1.748.231,00 |
| 12.08.2024 | 7,94 | 8,04 | 7,81 | 7,96 | 0,63% | 1.806.181,00 |
| 09.08.2024 | 7,93 | 8,00 | 7,77 | 7,91 | 0,13% | 1.834.613,00 |
| 08.08.2024 | 7,98 | 8,09 | 7,81 | 7,90 | -0,63% | 1.489.158,00 |
| 07.08.2024 | 8,06 | 8,53 | 7,95 | 7,95 | 0,51% | 2.267.603,00 |
| 06.08.2024 | 8,23 | 8,28 | 7,83 | 7,91 | -2,94% | 2.234.373,00 |
| 05.08.2024 | 8,16 | 8,47 | 8,07 | 8,15 | -6,21% | 2.962.710,00 |
| 02.08.2024 | 8,41 | 8,87 | 8,36 | 8,69 | -0,80% | 2.205.249,00 |
| 01.08.2024 | 9,30 | 9,31 | 8,59 | 8,76 | -5,81% | 3.060.651,00 |
| 31.07.2024 | 9,40 | 9,73 | 9,13 | 9,30 | -2,52% | 3.485.510,00 |
| 30.07.2024 | 9,26 | 9,83 | 9,26 | 9,54 | 2,14% | 4.717.707,00 |
| 29.07.2024 | 10,61 | 10,61 | 9,15 | 9,34 | -12,87% | 8.876.429,00 |
| 26.07.2024 | 10,33 | 11,74 | 10,00 | 10,72 | 44,67% | 24.935.554,00 |
| 25.07.2024 | 7,26 | 7,61 | 7,18 | 7,41 | 2,63% | 4.163.463,00 |
| 24.07.2024 | 7,42 | 7,50 | 7,16 | 7,22 | -3,73% | 3.018.689,00 |
| 23.07.2024 | 7,24 | 7,57 | 7,24 | 7,50 | 3,16% | 3.219.024,00 |
| 22.07.2024 | 7,24 | 7,32 | 7,16 | 7,27 | 1,25% | 2.215.964,00 |
| 19.07.2024 | 7,08 | 7,20 | 6,99 | 7,18 | 0,84% | 2.632.244,00 |
| 18.07.2024 | 7,53 | 7,61 | 7,07 | 7,12 | -6,32% | 2.190.855,00 |
| 17.07.2024 | 7,49 | 7,67 | 7,46 | 7,60 | 0,80% | 2.201.488,00 |
| 16.07.2024 | 7,31 | 7,59 | 7,31 | 7,54 | 4,14% | 2.236.717,00 |
| 15.07.2024 | 7,17 | 7,26 | 7,04 | 7,24 | 1,83% | 2.169.736,00 |
| 12.07.2024 | 7,35 | 7,42 | 7,05 | 7,11 | -2,34% | 2.870.887,00 |
| 11.07.2024 | 7,18 | 7,46 | 7,18 | 7,28 | 3,85% | 2.992.075,00 |
| 10.07.2024 | 7,16 | 7,16 | 6,92 | 7,01 | -1,41% | 1.696.725,00 |
| 09.07.2024 | 7,14 | 7,18 | 6,99 | 7,11 | -1,25% | 2.222.362,00 |
| 08.07.2024 | 7,16 | 7,25 | 7,03 | 7,20 | 0,14% | 1.486.558,00 |
| 05.07.2024 | 7,05 | 7,27 | 7,02 | 7,19 | 1,99% | 1.848.936,00 |
| 03.07.2024 | 7,15 | 7,22 | 6,99 | 7,05 | -1,40% | 1.053.974,00 |
| 02.07.2024 | 7,10 | 7,25 | 7,07 | 7,15 | 1,13% | 1.955.309,00 |
| 01.07.2024 | 7,12 | 7,21 | 6,95 | 7,07 | -1,26% | 1.891.647,00 |
| 28.06.2024 | 7,09 | 7,28 | 7,00 | 7,16 | 4,07% | 4.763.221,00 |
| 27.06.2024 | 6,50 | 6,92 | 6,47 | 6,88 | 5,85% | 2.469.805,00 |
| 26.06.2024 | 6,44 | 6,55 | 6,42 | 6,50 | 0,31% | 1.759.187,00 |
| 25.06.2024 | 6,61 | 6,61 | 6,46 | 6,48 | -2,56% | 2.806.000,00 |
| 24.06.2024 | 6,65 | 6,83 | 6,60 | 6,65 | 0,76% | 1.975.872,00 |
| 21.06.2024 | 6,73 | 6,85 | 6,49 | 6,60 | -2,08% | 3.355.099,00 |
| 20.06.2024 | 6,38 | 6,79 | 6,35 | 6,74 | 4,66% | 3.396.042,00 |
| 18.06.2024 | 6,60 | 6,62 | 6,36 | 6,44 | -2,57% | 2.944.844,00 |
| 17.06.2024 | 6,65 | 6,74 | 6,52 | 6,61 | -0,60% | 2.229.332,00 |
| 14.06.2024 | 6,68 | 6,74 | 6,57 | 6,65 | -0,75% | 3.289.707,00 |
| 13.06.2024 | 6,93 | 6,96 | 6,67 | 6,70 | -3,74% | 2.999.484,00 |