6,059$
-1,81%
Echtzeit-Aktienkurs Coursera Inc.
Bid:
Ask:
Aktienkurse zur Coursera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,12 | 6,23 | 6,06 | 6,10 | -1,17% | - |
| 05.03.2026 | 6,44 | 6,59 | 6,09 | 6,17 | -5,51% | 1.221,00 |
| 04.03.2026 | 6,22 | 6,64 | 6,18 | 6,53 | 5,15% | 6.010.431,00 |
| 03.03.2026 | 6,26 | 6,34 | 6,14 | 6,21 | -2,97% | 6.086.057,00 |
| 02.03.2026 | 6,26 | 6,47 | 6,22 | 6,40 | -0,16% | 6.908.270,00 |
| 27.02.2026 | 6,54 | 6,67 | 6,29 | 6,41 | -4,04% | 5.846.167,00 |
| 26.02.2026 | 6,58 | 6,90 | 6,58 | 6,68 | 1,52% | 7.636.706,00 |
| 25.02.2026 | 6,28 | 6,58 | 6,25 | 6,58 | 4,44% | 4.988.231,00 |
| 24.02.2026 | 6,00 | 6,33 | 5,95 | 6,30 | 4,83% | 6.888.647,00 |
| 23.02.2026 | 5,96 | 6,08 | 5,81 | 6,01 | -0,33% | 6.918.310,00 |
| 20.02.2026 | 6,08 | 6,15 | 5,94 | 6,03 | -0,82% | 3.091.017,00 |
| 19.02.2026 | 5,91 | 6,11 | 5,82 | 6,08 | 2,53% | 5.605.779,00 |
| 18.02.2026 | 6,04 | 6,05 | 5,87 | 5,93 | -3,26% | 7.060.908,00 |
| 17.02.2026 | 5,89 | 6,22 | 5,78 | 6,13 | 3,55% | 7.398.847,00 |
| 13.02.2026 | 5,84 | 5,96 | 5,66 | 5,92 | 2,25% | 9.144.781,00 |
| 12.02.2026 | 5,79 | 5,91 | 5,59 | 5,79 | 0,87% | 6.890.558,00 |
| 11.02.2026 | 5,88 | 6,01 | 5,66 | 5,74 | -2,71% | 5.606.758,00 |
| 10.02.2026 | 5,99 | 6,13 | 5,84 | 5,90 | -0,84% | 5.013.605,00 |
| 09.02.2026 | 5,91 | 5,98 | 5,47 | 5,95 | 0,68% | 7.899.480,00 |
| 06.02.2026 | 6,13 | 6,38 | 5,72 | 5,91 | -1,17% | 12.652.439,00 |
| 05.02.2026 | 6,07 | 6,14 | 5,90 | 5,98 | -1,48% | 10.264.211,00 |
| 04.02.2026 | 5,87 | 6,13 | 5,73 | 6,07 | 3,58% | 7.178.710,00 |
| 03.02.2026 | 6,15 | 6,23 | 5,77 | 5,86 | -6,39% | 8.114.864,00 |
| 02.02.2026 | 6,07 | 6,35 | 6,01 | 6,26 | 3,30% | 4.827.153,00 |
| 30.01.2026 | 6,11 | 6,17 | 6,02 | 6,06 | -1,14% | 3.210.632,00 |
| 29.01.2026 | 6,15 | 6,18 | 5,98 | 6,13 | -0,81% | 5.320.403,00 |
| 28.01.2026 | 6,30 | 6,37 | 6,13 | 6,18 | 0,00% | 5.156.701,00 |
| 27.01.2026 | 6,32 | 6,34 | 6,14 | 6,18 | -2,52% | 6.107.481,00 |
| 26.01.2026 | 6,48 | 6,50 | 6,32 | 6,34 | -2,46% | 3.707.923,00 |
| 23.01.2026 | 6,45 | 6,67 | 6,42 | 6,50 | 0,31% | 3.059.973,00 |
| 22.01.2026 | 6,43 | 6,52 | 6,38 | 6,48 | 2,05% | 3.373.531,00 |
| 21.01.2026 | 6,35 | 6,42 | 6,24 | 6,35 | 0,00% | 3.098.259,00 |
| 20.01.2026 | 6,22 | 6,36 | 6,17 | 6,35 | 1,45% | 4.447.491,00 |
| 19.01.2026 | 6,26 | 6,26 | 6,25 | 6,26 | -0,49% | - |
| 16.01.2026 | 6,50 | 6,50 | 6,28 | 6,29 | -2,93% | 4.472.378,00 |
| 15.01.2026 | 6,60 | 6,71 | 6,43 | 6,48 | -1,97% | 4.450.719,00 |
| 14.01.2026 | 6,58 | 6,69 | 6,41 | 6,61 | 0,92% | 3.777.482,00 |
| 13.01.2026 | 7,27 | 7,31 | 6,54 | 6,55 | -10,64% | 5.046.727,00 |
| 12.01.2026 | 7,26 | 7,49 | 7,18 | 7,33 | 0,55% | 2.688.964,00 |
| 09.01.2026 | 7,34 | 7,38 | 7,15 | 7,29 | -0,41% | 3.102.217,00 |
| 08.01.2026 | 7,35 | 7,44 | 7,20 | 7,32 | -0,95% | 3.257.014,00 |
| 07.01.2026 | 7,28 | 7,60 | 7,25 | 7,39 | 1,65% | 2.742.361,00 |
| 06.01.2026 | 7,10 | 7,28 | 6,99 | 7,27 | 2,68% | 3.246.304,00 |
| 05.01.2026 | 7,09 | 7,20 | 6,97 | 7,08 | 0,00% | 2.885.785,00 |
| 02.01.2026 | 7,37 | 7,41 | 7,06 | 7,08 | -3,80% | 3.043.405,00 |
| 31.12.2025 | 7,30 | 7,44 | 7,30 | 7,36 | 0,41% | 2.219.063,00 |
| 30.12.2025 | 7,43 | 7,43 | 7,31 | 7,33 | -1,48% | 2.789.551,00 |
| 29.12.2025 | 7,45 | 7,58 | 7,37 | 7,44 | 0,13% | 2.274.757,00 |
| 26.12.2025 | 7,54 | 7,55 | 7,40 | 7,43 | -0,67% | 3.069.451,00 |
| 24.12.2025 | 7,41 | 7,50 | 7,33 | 7,48 | 1,49% | 1.631.906,00 |
| 23.12.2025 | 7,54 | 7,55 | 7,36 | 7,37 | -3,03% | 2.914.853,00 |
| 22.12.2025 | 7,60 | 7,88 | 7,56 | 7,60 | 0,40% | 5.522.241,00 |
| 19.12.2025 | 8,08 | 8,15 | 7,46 | 7,57 | -6,89% | 8.645.306,00 |
| 18.12.2025 | 7,90 | 8,24 | 7,48 | 8,13 | 3,70% | 15.256.151,00 |
| 17.12.2025 | 8,84 | 8,89 | 7,71 | 7,84 | -1,26% | 15.567.817,00 |
| 16.12.2025 | 7,92 | 8,03 | 7,86 | 7,94 | 1,15% | 2.372.919,00 |
| 15.12.2025 | 8,14 | 8,18 | 7,83 | 7,85 | -2,85% | 2.420.852,00 |
| 12.12.2025 | 8,24 | 8,32 | 8,07 | 8,08 | -1,58% | 1.610.548,00 |
| 11.12.2025 | 8,19 | 8,30 | 8,16 | 8,21 | 0,61% | 2.368.476,00 |
| 10.12.2025 | 8,20 | 8,32 | 8,16 | 8,16 | -0,73% | 2.126.639,00 |
| 09.12.2025 | 8,23 | 8,34 | 8,14 | 8,22 | -0,36% | 2.318.127,00 |
| 08.12.2025 | 8,47 | 8,60 | 8,23 | 8,25 | -2,25% | 3.577.300,00 |
| 05.12.2025 | 8,34 | 8,48 | 8,32 | 8,44 | 0,84% | 1.704.660,00 |
| 04.12.2025 | 8,35 | 8,48 | 8,26 | 8,37 | 0,12% | 1.960.968,00 |
| 03.12.2025 | 8,13 | 8,39 | 8,12 | 8,36 | 1,95% | 1.887.177,00 |
| 02.12.2025 | 8,13 | 8,31 | 8,09 | 8,20 | 1,36% | 2.443.026,00 |
| 01.12.2025 | 7,95 | 8,16 | 7,83 | 8,09 | 1,76% | 2.004.985,00 |
| 28.11.2025 | 7,96 | 7,98 | 7,90 | 7,95 | 0,13% | 1.246.517,00 |
| 26.11.2025 | 7,92 | 8,00 | 7,85 | 7,94 | 0,51% | 1.767.880,00 |
| 25.11.2025 | 7,90 | 7,95 | 7,82 | 7,90 | 0,89% | 2.732.684,00 |
| 24.11.2025 | 8,12 | 8,16 | 7,77 | 7,83 | -3,45% | 4.716.525,00 |
| 21.11.2025 | 7,93 | 8,25 | 7,88 | 8,11 | 2,66% | 2.457.202,00 |
| 20.11.2025 | 8,20 | 8,24 | 7,86 | 7,90 | -2,47% | 2.760.198,00 |
| 19.11.2025 | 8,23 | 8,28 | 8,08 | 8,10 | -1,10% | 2.638.927,00 |
| 18.11.2025 | 8,05 | 8,40 | 8,05 | 8,19 | 0,86% | 4.158.018,00 |
| 17.11.2025 | 8,36 | 8,48 | 8,12 | 8,12 | -4,25% | 2.995.251,00 |
| 14.11.2025 | 8,32 | 8,58 | 8,29 | 8,48 | 0,59% | 2.344.461,00 |
| 13.11.2025 | 8,50 | 8,60 | 8,31 | 8,43 | -0,94% | 2.296.556,00 |
| 12.11.2025 | 8,46 | 8,59 | 8,42 | 8,51 | 1,07% | 2.145.241,00 |
| 11.11.2025 | 8,35 | 8,44 | 8,29 | 8,42 | 0,96% | 1.651.245,00 |
| 10.11.2025 | 8,31 | 8,36 | 8,11 | 8,34 | 1,09% | 2.422.204,00 |
| 07.11.2025 | 7,92 | 8,25 | 7,92 | 8,25 | 3,25% | 2.304.487,00 |
| 06.11.2025 | 8,08 | 8,11 | 7,92 | 7,99 | -1,48% | 2.725.321,00 |
| 05.11.2025 | 8,10 | 8,23 | 8,06 | 8,11 | 0,50% | 2.445.057,00 |
| 04.11.2025 | 8,18 | 8,26 | 8,05 | 8,07 | -2,30% | 3.069.965,00 |
| 03.11.2025 | 8,44 | 8,52 | 8,25 | 8,26 | -1,90% | 2.459.446,00 |
| 31.10.2025 | 8,35 | 8,45 | 8,27 | 8,42 | 1,69% | 2.519.888,00 |
| 30.10.2025 | 8,39 | 8,47 | 8,26 | 8,28 | -2,01% | 3.144.910,00 |
| 29.10.2025 | 9,00 | 9,00 | 8,36 | 8,45 | -7,04% | 3.671.918,00 |
| 28.10.2025 | 9,15 | 9,24 | 8,92 | 9,09 | -0,76% | 4.469.577,00 |
| 27.10.2025 | 9,30 | 9,38 | 9,08 | 9,16 | -0,43% | 3.035.812,00 |
| 24.10.2025 | 9,22 | 9,88 | 9,00 | 9,20 | -13,08% | 9.292.464,00 |
| 23.10.2025 | 10,47 | 10,70 | 10,46 | 10,58 | 1,29% | - |
| 22.10.2025 | 10,69 | 10,77 | 10,44 | 10,45 | -2,61% | 2.490.005,00 |
| 21.10.2025 | 10,60 | 10,76 | 10,50 | 10,73 | 1,04% | 2.408.406,00 |
| 20.10.2025 | 10,09 | 10,68 | 10,01 | 10,62 | 5,97% | 2.285.904,00 |
| 17.10.2025 | 10,03 | 10,12 | 9,94 | 10,02 | -0,68% | - |
| 16.10.2025 | 10,35 | 10,42 | 10,09 | 10,09 | -1,56% | 2.522.123,00 |
| 15.10.2025 | 10,24 | 10,50 | 10,19 | 10,25 | 0,39% | 2.474.263,00 |
| 14.10.2025 | 9,96 | 10,30 | 9,90 | 10,21 | 1,09% | 2.080.202,00 |