8,415$
1,63%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 8,35 | 8,45 | 8,27 | 8,42 | 1,69% | 2.518.697,00 |
| 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% | 9.332.298,00 |
| 23.10.2025 | 10,47 | 10,70 | 10,46 | 10,58 | 1,29% | 4.597.211,00 |
| 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 |
| 13.10.2025 | 10,05 | 10,19 | 9,97 | 10,10 | 1,41% | 1.812.385,00 |
| 10.10.2025 | 10,17 | 10,23 | 9,95 | 9,96 | -2,26% | 2.467.893,00 |
| 09.10.2025 | 10,05 | 10,31 | 9,99 | 10,19 | 0,69% | 1.816.307,00 |
| 08.10.2025 | 9,98 | 10,14 | 9,83 | 10,12 | 2,33% | 2.008.421,00 |
| 07.10.2025 | 10,23 | 10,33 | 9,79 | 9,89 | -3,89% | 3.743.719,00 |
| 06.10.2025 | 10,38 | 11,11 | 10,16 | 10,29 | 0,39% | 9.314.480,00 |
| 03.10.2025 | 11,07 | 11,14 | 10,23 | 10,25 | -8,56% | 4.088.726,00 |
| 02.10.2025 | 11,25 | 11,28 | 11,11 | 11,21 | 0,18% | 1.550.625,00 |
| 01.10.2025 | 11,56 | 11,64 | 11,11 | 11,19 | -4,44% | 2.218.194,00 |
| 30.09.2025 | 12,09 | 12,20 | 11,54 | 11,71 | -2,98% | 2.002.871,00 |
| 29.09.2025 | 11,80 | 12,32 | 11,80 | 12,07 | 2,99% | 2.188.325,00 |
| 26.09.2025 | 11,66 | 11,80 | 11,62 | 11,72 | 0,86% | 1.310.006,00 |
| 25.09.2025 | 11,74 | 11,85 | 11,43 | 11,62 | -1,53% | 1.346.531,00 |
| 24.09.2025 | 11,84 | 11,96 | 11,70 | 11,80 | 0,25% | 2.360.334,00 |
| 23.09.2025 | 11,86 | 12,09 | 11,76 | 11,77 | -1,09% | 2.292.544,00 |
| 22.09.2025 | 11,58 | 12,01 | 11,49 | 11,90 | 2,15% | 3.164.513,00 |
| 19.09.2025 | 11,65 | 11,73 | 11,50 | 11,65 | 0,52% | 3.740.626,00 |
| 18.09.2025 | 11,31 | 11,62 | 11,31 | 11,59 | 2,39% | 1.772.488,00 |
| 17.09.2025 | 11,11 | 11,58 | 11,11 | 11,32 | 2,35% | 1.690.028,00 |
| 16.09.2025 | 10,98 | 11,27 | 10,80 | 11,06 | 1,47% | 2.502.162,00 |
| 15.09.2025 | 11,14 | 11,24 | 10,85 | 10,90 | -0,64% | 2.365.516,00 |
| 12.09.2025 | 10,83 | 10,99 | 10,76 | 10,97 | 1,01% | 2.302.158,00 |
| 11.09.2025 | 10,58 | 10,88 | 10,35 | 10,86 | 3,53% | 2.547.774,00 |
| 10.09.2025 | 11,86 | 11,86 | 10,48 | 10,49 | -12,22% | 3.659.140,00 |
| 09.09.2025 | 11,65 | 12,17 | 11,41 | 11,95 | 3,02% | 3.916.434,00 |
| 08.09.2025 | 11,29 | 11,63 | 11,25 | 11,60 | 3,02% | 1.894.296,00 |
| 05.09.2025 | 11,22 | 11,41 | 11,04 | 11,26 | 0,36% | 1.784.716,00 |
| 04.09.2025 | 11,15 | 11,24 | 10,98 | 11,22 | 0,54% | 1.311.265,00 |
| 03.09.2025 | 11,09 | 11,25 | 10,95 | 11,16 | 1,00% | 1.763.444,00 |
| 02.09.2025 | 11,21 | 11,50 | 10,77 | 11,05 | -3,91% | 3.062.672,00 |
| 29.08.2025 | 11,51 | 11,55 | 11,31 | 11,50 | -0,95% | 2.226.830,00 |
| 28.08.2025 | 11,29 | 11,79 | 11,25 | 11,61 | 2,74% | 2.573.908,00 |
| 27.08.2025 | 11,12 | 11,37 | 11,10 | 11,30 | 1,62% | 2.239.235,00 |
| 26.08.2025 | 11,15 | 11,37 | 11,07 | 11,12 | -0,18% | 2.115.575,00 |
| 25.08.2025 | 11,36 | 11,38 | 11,13 | 11,14 | -2,11% | 1.620.876,00 |
| 22.08.2025 | 11,27 | 11,52 | 11,18 | 11,38 | 0,89% | 3.007.961,00 |
| 21.08.2025 | 11,32 | 11,36 | 11,16 | 11,28 | -0,70% | 2.471.996,00 |
| 20.08.2025 | 11,39 | 11,47 | 11,29 | 11,36 | -1,05% | 2.207.454,00 |
| 19.08.2025 | 11,92 | 11,94 | 11,47 | 11,48 | -3,69% | 2.282.074,00 |
| 18.08.2025 | 11,87 | 12,07 | 11,75 | 11,92 | 0,08% | 2.122.702,00 |
| 15.08.2025 | 11,94 | 12,17 | 11,81 | 11,91 | 0,17% | 2.658.094,00 |
| 14.08.2025 | 12,10 | 12,13 | 11,80 | 11,89 | -2,54% | 1.638.554,00 |
| 13.08.2025 | 11,82 | 12,20 | 11,77 | 12,20 | 3,65% | 3.382.946,00 |
| 12.08.2025 | 11,66 | 11,84 | 11,60 | 11,77 | 1,03% | 3.455.190,00 |
| 11.08.2025 | 12,17 | 12,22 | 11,59 | 11,65 | -3,96% | 2.740.699,00 |
| 08.08.2025 | 12,30 | 12,35 | 12,07 | 12,13 | 0,33% | 2.483.358,00 |
| 07.08.2025 | 12,70 | 12,80 | 11,83 | 12,09 | -4,80% | 3.658.170,00 |
| 06.08.2025 | 12,32 | 12,93 | 12,22 | 12,70 | 4,27% | 3.373.849,00 |
| 05.08.2025 | 12,49 | 12,76 | 11,98 | 12,18 | -1,54% | 4.453.657,00 |
| 04.08.2025 | 12,34 | 12,56 | 12,24 | 12,37 | 1,64% | 2.695.057,00 |
| 01.08.2025 | 12,32 | 12,57 | 12,04 | 12,17 | -3,72% | 4.471.683,00 |
| 31.07.2025 | 12,07 | 12,91 | 11,98 | 12,64 | 5,69% | 5.612.551,00 |
| 30.07.2025 | 11,99 | 12,24 | 11,78 | 11,96 | -0,42% | 4.673.577,00 |
| 29.07.2025 | 12,50 | 12,51 | 11,94 | 12,01 | -4,00% | 5.145.742,00 |
| 28.07.2025 | 12,65 | 13,56 | 12,22 | 12,51 | 1,13% | 16.002.708,00 |
| 25.07.2025 | 11,55 | 12,49 | 11,00 | 12,37 | 36,23% | 26.712.544,00 |
| 24.07.2025 | 8,92 | 9,20 | 8,85 | 9,08 | 1,34% | 5.015.723,00 |
| 23.07.2025 | 8,92 | 9,00 | 8,71 | 8,96 | 0,45% | 2.026.993,00 |
| 22.07.2025 | 8,96 | 9,03 | 8,85 | 8,92 | -0,11% | 2.841.963,00 |
| 21.07.2025 | 8,77 | 8,98 | 8,76 | 8,93 | 2,17% | 2.113.858,00 |
| 18.07.2025 | 8,63 | 8,74 | 8,47 | 8,74 | 1,16% | 1.949.625,00 |
| 17.07.2025 | 8,56 | 8,77 | 8,52 | 8,64 | 0,12% | 1.551.687,00 |
| 16.07.2025 | 8,50 | 8,77 | 8,46 | 8,63 | 2,37% | 1.891.054,00 |
| 15.07.2025 | 8,44 | 8,70 | 8,38 | 8,43 | 1,20% | 1.849.908,00 |
| 14.07.2025 | 8,03 | 8,34 | 7,98 | 8,33 | 2,97% | 1.583.242,00 |
| 11.07.2025 | 8,27 | 8,32 | 8,03 | 8,09 | -3,11% | 1.828.074,00 |
| 10.07.2025 | 8,81 | 8,81 | 8,33 | 8,35 | -5,44% | 2.636.952,00 |
| 09.07.2025 | 8,61 | 8,94 | 8,48 | 8,83 | 2,56% | 3.670.320,00 |
| 08.07.2025 | 8,55 | 8,62 | 8,48 | 8,61 | 0,94% | 1.640.197,00 |
| 07.07.2025 | 8,51 | 8,58 | 8,42 | 8,53 | -0,47% | 1.625.462,00 |
| 03.07.2025 | 8,41 | 8,61 | 8,41 | 8,57 | 1,42% | 847.579,00 |
| 02.07.2025 | 8,72 | 8,73 | 8,41 | 8,45 | -3,21% | 1.348.186,00 |
| 01.07.2025 | 8,73 | 8,88 | 8,63 | 8,73 | -0,34% | 1.435.371,00 |
| 30.06.2025 | 8,77 | 8,89 | 8,71 | 8,76 | 0,11% | 1.361.352,00 |
| 27.06.2025 | 8,63 | 8,87 | 8,50 | 8,75 | 1,39% | 2.526.490,00 |
| 26.06.2025 | 8,54 | 8,65 | 8,34 | 8,63 | 1,41% | 1.038.902,00 |
| 25.06.2025 | 8,59 | 8,62 | 8,38 | 8,51 | -0,82% | 876.645,00 |
| 24.06.2025 | 8,44 | 8,60 | 8,31 | 8,58 | 1,78% | 1.242.873,00 |
| 23.06.2025 | 8,29 | 8,48 | 8,22 | 8,43 | 1,69% | 1.169.774,00 |
| 20.06.2025 | 8,28 | 8,58 | 8,23 | 8,29 | 0,36% | 1.962.981,00 |
| 18.06.2025 | 8,34 | 8,40 | 8,25 | 8,26 | -0,96% | 896.641,00 |
| 17.06.2025 | 8,20 | 8,35 | 8,12 | 8,34 | 0,97% | 1.110.665,00 |
| 16.06.2025 | 8,35 | 8,40 | 8,26 | 8,26 | -0,48% | 1.003.921,00 |
| 13.06.2025 | 8,36 | 8,46 | 8,23 | 8,30 | -2,35% | 1.237.167,00 |
| 12.06.2025 | 8,53 | 8,64 | 8,46 | 8,50 | -1,05% | 963.923,00 |
| 11.06.2025 | 8,77 | 8,77 | 8,54 | 8,59 | -0,69% | 1.364.569,00 |