8,860$
-1,44%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 8,96 | 8,98 | 8,79 | 8,85 | -1,56% | 1.534.028,00 |
| 29.05.2025 | 8,91 | 9,14 | 8,88 | 8,99 | 1,70% | 1.674.224,00 |
| 28.05.2025 | 8,52 | 8,90 | 8,50 | 8,84 | 3,15% | 1.319.031,00 |
| 27.05.2025 | 8,65 | 8,65 | 8,42 | 8,57 | 1,18% | 2.111.293,00 |
| 23.05.2025 | 8,42 | 8,56 | 8,42 | 8,47 | -0,94% | 1.384.022,00 |
| 22.05.2025 | 8,47 | 8,69 | 8,44 | 8,55 | 0,35% | 1.696.316,00 |
| 21.05.2025 | 8,60 | 8,69 | 8,48 | 8,52 | -1,96% | 1.993.473,00 |
| 20.05.2025 | 8,94 | 8,94 | 8,55 | 8,69 | -0,80% | 1.905.099,00 |
| 19.05.2025 | 8,83 | 8,95 | 8,71 | 8,76 | -2,67% | 1.499.283,00 |
| 16.05.2025 | 8,90 | 9,06 | 8,86 | 9,00 | 0,67% | 2.053.805,00 |
| 15.05.2025 | 8,89 | 9,00 | 8,88 | 8,94 | 0,00% | 1.534.858,00 |
| 14.05.2025 | 9,08 | 9,15 | 8,85 | 8,94 | -1,65% | 2.204.030,00 |
| 13.05.2025 | 8,99 | 9,12 | 8,92 | 9,09 | 1,56% | 1.969.292,00 |
| 12.05.2025 | 9,22 | 9,30 | 8,88 | 8,95 | -0,11% | 2.233.069,00 |
| 09.05.2025 | 8,90 | 9,03 | 8,83 | 8,96 | 0,56% | 1.511.036,00 |
| 08.05.2025 | 8,84 | 9,01 | 8,80 | 8,91 | 1,60% | 1.723.069,00 |
| 07.05.2025 | 8,74 | 8,87 | 8,65 | 8,77 | 1,04% | 1.792.018,00 |
| 06.05.2025 | 8,53 | 8,78 | 8,53 | 8,68 | 0,93% | 1.545.613,00 |
| 05.05.2025 | 8,40 | 8,79 | 8,39 | 8,60 | 1,06% | 1.783.209,00 |
| 02.05.2025 | 8,53 | 8,67 | 8,45 | 8,51 | 1,19% | 2.023.469,00 |
| 01.05.2025 | 8,48 | 8,53 | 8,25 | 8,41 | -0,12% | 2.592.146,00 |
| 30.04.2025 | 8,40 | 8,50 | 8,27 | 8,42 | -0,12% | 2.368.859,00 |
| 29.04.2025 | 8,33 | 8,47 | 8,30 | 8,43 | 1,08% | 2.596.198,00 |
| 28.04.2025 | 8,68 | 8,70 | 8,02 | 8,34 | -4,69% | 3.508.564,00 |
| 25.04.2025 | 8,42 | 8,83 | 7,91 | 8,75 | 13,64% | 5.768.065,00 |
| 24.04.2025 | 7,60 | 7,78 | 7,53 | 7,70 | 1,32% | 3.474.200,00 |
| 23.04.2025 | 7,63 | 7,71 | 7,49 | 7,60 | 3,26% | 1.598.078,00 |
| 22.04.2025 | 7,22 | 7,36 | 7,08 | 7,36 | 3,08% | 1.774.804,00 |
| 21.04.2025 | 7,15 | 7,20 | 6,89 | 7,14 | -2,33% | 1.858.645,00 |
| 17.04.2025 | 7,02 | 7,33 | 7,02 | 7,31 | 4,13% | 1.518.600,00 |
| 16.04.2025 | 6,95 | 7,09 | 6,93 | 7,02 | 0,72% | 1.790.518,00 |
| 15.04.2025 | 6,93 | 7,04 | 6,85 | 6,97 | 1,75% | 1.250.545,00 |
| 14.04.2025 | 6,89 | 6,97 | 6,76 | 6,85 | 0,88% | 1.946.641,00 |
| 11.04.2025 | 6,62 | 6,81 | 6,53 | 6,79 | 2,72% | 1.305.817,00 |
| 10.04.2025 | 6,74 | 6,86 | 6,41 | 6,61 | -5,16% | 2.030.937,00 |
| 09.04.2025 | 6,15 | 7,03 | 6,12 | 6,97 | 12,97% | 3.271.734,00 |
| 08.04.2025 | 6,36 | 6,54 | 6,01 | 6,17 | -0,48% | 2.616.280,00 |
| 07.04.2025 | 6,02 | 6,42 | 5,76 | 6,20 | -0,96% | 2.517.205,00 |
| 04.04.2025 | 6,15 | 6,27 | 5,97 | 6,26 | -1,26% | 2.326.892,00 |
| 03.04.2025 | 6,50 | 6,62 | 6,30 | 6,34 | -6,07% | 2.765.570,00 |
| 02.04.2025 | 6,63 | 6,82 | 6,63 | 6,75 | -0,15% | 1.702.467,00 |
| 01.04.2025 | 6,67 | 6,79 | 6,62 | 6,76 | 1,50% | 1.286.436,00 |
| 31.03.2025 | 6,69 | 6,75 | 6,61 | 6,66 | -2,06% | 1.312.421,00 |
| 28.03.2025 | 6,95 | 6,99 | 6,72 | 6,80 | -1,88% | 1.371.795,00 |
| 27.03.2025 | 7,02 | 7,04 | 6,83 | 6,93 | -4,68% | 1.131.342,00 |
| 26.03.2025 | 7,32 | 7,36 | 7,21 | 7,27 | -0,27% | 919.256,00 |
| 25.03.2025 | 7,40 | 7,43 | 7,25 | 7,29 | -1,62% | 1.695.965,00 |
| 24.03.2025 | 7,22 | 7,46 | 7,17 | 7,41 | 3,93% | 1.494.655,00 |
| 21.03.2025 | 7,04 | 7,16 | 7,02 | 7,13 | 0,14% | 2.306.277,00 |
| 20.03.2025 | 7,14 | 7,29 | 7,11 | 7,12 | -1,25% | 854.872,00 |
| 19.03.2025 | 7,15 | 7,31 | 7,10 | 7,21 | 1,26% | 1.430.419,00 |
| 18.03.2025 | 7,05 | 7,21 | 6,95 | 7,12 | 1,42% | 1.540.371,00 |
| 17.03.2025 | 6,95 | 7,17 | 6,95 | 7,02 | 0,72% | 1.823.085,00 |
| 14.03.2025 | 6,90 | 7,00 | 6,73 | 6,97 | 2,80% | 1.201.099,00 |
| 13.03.2025 | 6,96 | 6,98 | 6,65 | 6,78 | -3,14% | 1.627.717,00 |
| 12.03.2025 | 7,07 | 7,15 | 6,89 | 7,00 | -0,43% | 1.588.901,00 |
| 11.03.2025 | 6,98 | 7,15 | 6,89 | 7,03 | 0,43% | 2.843.980,00 |
| 10.03.2025 | 7,11 | 7,12 | 6,86 | 7,00 | -1,96% | 2.152.716,00 |
| 07.03.2025 | 7,43 | 7,49 | 7,09 | 7,14 | -3,90% | 3.061.870,00 |
| 06.03.2025 | 7,74 | 7,82 | 7,43 | 7,43 | -3,51% | 1.119.022,00 |
| 05.03.2025 | 7,74 | 7,78 | 7,64 | 7,70 | -0,39% | 1.283.085,00 |
| 04.03.2025 | 7,55 | 7,78 | 7,44 | 7,73 | 0,78% | 1.335.863,00 |
| 03.03.2025 | 8,00 | 8,02 | 7,63 | 7,67 | -3,16% | 1.437.733,00 |
| 28.02.2025 | 7,92 | 7,97 | 7,67 | 7,92 | -0,75% | 1.740.107,00 |
| 27.02.2025 | 8,05 | 8,11 | 7,90 | 7,98 | -1,48% | 2.099.082,00 |
| 26.02.2025 | 8,28 | 8,33 | 8,07 | 8,10 | -0,25% | 1.386.622,00 |
| 25.02.2025 | 8,02 | 8,17 | 7,87 | 8,12 | 0,50% | 1.792.223,00 |
| 24.02.2025 | 8,06 | 8,17 | 7,36 | 8,08 | 0,62% | 1.900.181,00 |
| 21.02.2025 | 8,34 | 8,43 | 8,03 | 8,03 | -2,43% | 1.020.103,00 |
| 20.02.2025 | 8,21 | 8,32 | 8,10 | 8,23 | -0,24% | 1.071.711,00 |
| 19.02.2025 | 8,36 | 8,40 | 8,21 | 8,25 | -2,14% | 1.223.979,00 |
| 18.02.2025 | 8,78 | 8,82 | 8,27 | 8,43 | -4,87% | 1.969.412,00 |
| 17.02.2025 | 8,86 | 8,86 | 8,85 | 8,86 | 0,13% | - |
| 14.02.2025 | 8,18 | 9,02 | 8,18 | 8,85 | 10,49% | 2.406.872,00 |
| 13.02.2025 | 8,05 | 8,12 | 7,96 | 8,01 | 0,25% | 984.770,00 |
| 12.02.2025 | 7,87 | 8,02 | 7,78 | 7,99 | 0,50% | 1.015.154,00 |
| 11.02.2025 | 7,94 | 8,06 | 7,87 | 7,95 | -1,12% | 1.061.446,00 |
| 10.02.2025 | 8,14 | 8,37 | 7,98 | 8,04 | 0,00% | 2.406.741,00 |
| 07.02.2025 | 7,73 | 8,08 | 7,64 | 8,04 | 4,42% | 2.749.536,00 |
| 06.02.2025 | 7,68 | 7,85 | 7,63 | 7,70 | 0,26% | 1.812.058,00 |
| 05.02.2025 | 7,91 | 7,94 | 7,62 | 7,68 | -3,27% | 1.690.881,00 |
| 04.02.2025 | 7,77 | 7,94 | 7,61 | 7,94 | 1,66% | 2.897.791,00 |
| 03.02.2025 | 7,45 | 7,97 | 7,34 | 7,81 | 1,30% | 4.885.147,00 |
| 31.01.2025 | 8,43 | 8,46 | 7,69 | 7,71 | -8,87% | 3.461.324,00 |
| 30.01.2025 | 9,12 | 9,30 | 8,30 | 8,46 | -11,69% | 4.492.446,00 |
| 29.01.2025 | 9,57 | 9,77 | 9,43 | 9,58 | 0,21% | 2.084.401,00 |
| 28.01.2025 | 9,72 | 9,74 | 9,38 | 9,56 | -1,34% | 2.431.941,00 |
| 27.01.2025 | 8,63 | 9,70 | 8,63 | 9,69 | 12,02% | 3.724.408,00 |
| 24.01.2025 | 8,56 | 8,76 | 8,47 | 8,65 | 1,05% | 1.401.816,00 |
| 23.01.2025 | 8,24 | 8,57 | 8,11 | 8,56 | 3,38% | 1.585.911,00 |
| 22.01.2025 | 8,46 | 8,48 | 8,18 | 8,28 | -2,01% | 2.086.831,00 |
| 21.01.2025 | 8,53 | 8,55 | 8,17 | 8,45 | -0,71% | 1.480.705,00 |
| 17.01.2025 | 8,76 | 8,78 | 8,49 | 8,51 | -1,39% | 985.016,00 |
| 16.01.2025 | 8,63 | 8,78 | 8,51 | 8,63 | -0,80% | 1.115.462,00 |
| 15.01.2025 | 8,60 | 8,74 | 8,55 | 8,70 | 2,72% | 965.666,00 |
| 14.01.2025 | 8,41 | 8,50 | 8,25 | 8,47 | 1,93% | 916.722,00 |
| 13.01.2025 | 8,25 | 8,32 | 8,09 | 8,31 | -0,12% | 979.846,00 |
| 10.01.2025 | 8,33 | 8,38 | 8,08 | 8,32 | -2,80% | 1.010.196,00 |
| 08.01.2025 | 8,47 | 8,61 | 8,37 | 8,56 | -0,35% | 801.140,00 |
| 07.01.2025 | 8,77 | 8,83 | 8,44 | 8,59 | -1,38% | 1.216.938,00 |