3,569$
-2,75%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,61 | 3,68 | 3,54 | 3,56 | -3,00% | 9.105.951,00 |
| 11.11.2026 | 3,75 | 3,79 | 3,67 | 3,67 | -2,39% | 9.049.994,00 |
| 10.11.2026 | 3,72 | 3,81 | 3,69 | 3,76 | 0,27% | 10.533.179,00 |
| 09.11.2026 | 3,90 | 3,98 | 3,74 | 3,75 | 0,27% | 6.009.882,00 |
| 06.11.2026 | 3,85 | 3,90 | 3,65 | 3,74 | -0,27% | 6.006.292,00 |
| 05.11.2026 | 3,84 | 3,89 | 3,64 | 3,75 | -3,85% | 10.783.683,00 |
| 04.11.2026 | 3,86 | 3,93 | 3,75 | 3,90 | 5,12% | 12.706.141,00 |
| 03.11.2026 | 3,75 | 3,81 | 3,66 | 3,71 | -2,11% | 16.938.093,00 |
| 02.11.2026 | 3,59 | 3,90 | 3,48 | 3,79 | 9,22% | 13.408.848,00 |
| 30.10.2026 | 4,27 | 4,34 | 3,45 | 3,47 | -25,54% | 28.234.382,00 |
| 29.10.2026 | 4,69 | 4,74 | 4,61 | 4,66 | -0,85% | 7.337.506,00 |
| 28.10.2026 | 4,70 | 4,79 | 4,62 | 4,70 | -1,05% | 6.085.211,00 |
| 27.10.2026 | 4,92 | 5,00 | 4,73 | 4,75 | -4,43% | 6.275.131,00 |
| 26.10.2026 | 5,07 | 5,08 | 4,91 | 4,97 | -2,17% | 4.882.444,00 |
| 23.10.2026 | 5,01 | 5,14 | 5,00 | 5,08 | 0,20% | 5.105.151,00 |
| 22.10.2026 | 4,90 | 5,15 | 4,82 | 5,07 | 2,01% | 6.956.009,00 |
| 21.10.2026 | 5,06 | 5,09 | 4,94 | 4,97 | -1,97% | 4.773.374,00 |
| 20.10.2026 | 5,05 | 5,18 | 5,02 | 5,07 | 1,40% | 4.808.608,00 |
| 19.10.2026 | 4,96 | 5,06 | 4,87 | 5,00 | 1,21% | 5.104.109,00 |
| 16.10.2026 | 5,16 | 5,20 | 4,92 | 4,94 | -2,95% | 6.202.955,00 |
| 15.10.2026 | 4,86 | 5,18 | 4,85 | 5,09 | 5,17% | 5.278.761,00 |
| 14.10.2026 | 4,95 | 4,98 | 4,72 | 4,84 | -2,62% | 8.020.828,00 |
| 13.10.2026 | 5,09 | 5,16 | 4,97 | 4,97 | -1,97% | 4.598.765,00 |
| 12.10.2026 | 5,19 | 5,22 | 5,01 | 5,07 | -1,74% | 5.070.877,00 |
| 09.10.2026 | 5,28 | 5,32 | 5,16 | 5,16 | -2,09% | 6.556.905,00 |
| 08.10.2026 | 5,10 | 5,29 | 5,07 | 5,27 | 3,13% | 9.730.827,00 |
| 07.10.2026 | 5,11 | 5,15 | 4,98 | 5,11 | -0,20% | 5.444.235,00 |
| 06.10.2026 | 5,19 | 5,25 | 5,04 | 5,12 | -1,16% | 5.516.036,00 |
| 05.10.2026 | 5,00 | 5,24 | 5,00 | 5,18 | 3,19% | 6.194.282,00 |
| 02.10.2026 | 5,10 | 5,23 | 5,01 | 5,02 | -1,18% | 6.468.537,00 |
| 01.10.2026 | 4,98 | 5,17 | 4,90 | 5,08 | 2,42% | 7.328.885,00 |
| 30.09.2026 | 4,96 | 5,15 | 4,81 | 4,96 | 6,21% | 14.462.975,00 |
| 29.09.2026 | 4,65 | 4,67 | 4,53 | 4,67 | 0,65% | 13.257.705,00 |
| 28.09.2026 | 4,95 | 4,97 | 4,60 | 4,64 | -8,12% | 10.052.213,00 |
| 25.09.2026 | 5,04 | 5,14 | 4,96 | 5,05 | -0,20% | 14.179.781,00 |
| 24.09.2026 | 5,16 | 5,29 | 5,06 | 5,06 | -1,17% | 4.733.340,00 |
| 23.09.2026 | 5,14 | 5,20 | 5,06 | 5,12 | -0,39% | 4.648.076,00 |
| 22.09.2026 | 5,24 | 5,30 | 5,11 | 5,14 | -0,39% | 7.602.262,00 |
| 21.09.2026 | 5,04 | 5,19 | 4,98 | 5,16 | 2,38% | 6.536.588,00 |
| 18.09.2026 | 5,14 | 5,18 | 5,02 | 5,04 | -2,14% | 6.675.047,00 |
| 17.09.2026 | 5,27 | 5,29 | 5,12 | 5,15 | -1,72% | 4.683.354,00 |
| 16.09.2026 | 5,33 | 5,33 | 5,14 | 5,24 | -0,76% | 5.170.070,00 |
| 15.09.2026 | 5,34 | 5,44 | 5,28 | 5,28 | -2,58% | 4.342.465,00 |
| 14.09.2026 | 5,36 | 5,43 | 5,29 | 5,42 | 3,83% | 5.493.640,00 |
| 11.09.2026 | 5,25 | 5,35 | 5,19 | 5,22 | -0,19% | 3.920.886,00 |
| 10.09.2026 | 5,26 | 5,39 | 5,22 | 5,23 | -1,32% | 4.739.797,00 |
| 09.09.2026 | 5,57 | 5,58 | 5,30 | 5,30 | -4,85% | 4.169.164,00 |
| 08.09.2026 | 5,78 | 5,80 | 5,56 | 5,57 | -3,97% | 4.200.921,00 |
| 04.09.2026 | 5,93 | 5,97 | 5,75 | 5,80 | -3,49% | 4.649.636,00 |
| 03.09.2026 | 6,20 | 6,28 | 5,94 | 6,01 | -1,64% | 4.464.312,00 |
| 02.09.2026 | 6,16 | 6,31 | 6,10 | 6,11 | -1,13% | 3.939.570,00 |
| 01.09.2026 | 6,42 | 6,46 | 6,16 | 6,18 | -5,21% | 3.747.366,00 |
| 31.08.2026 | 6,40 | 6,60 | 6,31 | 6,52 | 0,77% | 5.447.133,00 |
| 28.08.2026 | 6,47 | 6,64 | 6,40 | 6,47 | 1,25% | 4.834.661,00 |
| 27.08.2026 | 6,06 | 6,44 | 6,05 | 6,39 | 5,45% | 5.294.973,00 |
| 26.08.2026 | 6,09 | 6,13 | 5,96 | 6,06 | -2,10% | 4.922.343,00 |
| 25.08.2026 | 6,00 | 6,23 | 5,97 | 6,19 | 2,82% | 4.286.591,00 |
| 24.08.2026 | 6,00 | 6,21 | 5,93 | 6,02 | 0,33% | 4.457.363,00 |
| 21.08.2026 | 5,85 | 6,11 | 5,79 | 6,00 | 2,56% | 3.736.339,00 |
| 20.08.2026 | 5,88 | 5,91 | 5,76 | 5,85 | 0,00% | 2.780.431,00 |
| 19.08.2026 | 5,60 | 5,88 | 5,60 | 5,85 | 2,81% | 3.397.628,00 |
| 18.08.2026 | 5,69 | 5,77 | 5,66 | 5,69 | 2,71% | 4.764.300,00 |
| 17.08.2026 | 5,71 | 5,85 | 5,53 | 5,54 | -4,15% | 4.928.776,00 |
| 14.08.2026 | 5,85 | 5,87 | 5,68 | 5,78 | -0,34% | 2.517.333,00 |
| 13.08.2026 | 5,63 | 5,85 | 5,51 | 5,80 | 3,94% | 4.465.934,00 |
| 12.08.2026 | 5,60 | 5,71 | 5,50 | 5,58 | -1,93% | 3.959.842,00 |
| 11.08.2026 | 5,70 | 5,76 | 5,62 | 5,69 | -1,22% | 3.843.562,00 |
| 10.08.2026 | 5,72 | 5,89 | 5,70 | 5,76 | -0,86% | 4.123.647,00 |
| 07.08.2026 | 5,63 | 5,81 | 5,57 | 5,81 | 4,50% | 3.912.479,00 |
| 06.08.2026 | 5,70 | 5,71 | 5,47 | 5,56 | -4,30% | 3.911.934,00 |
| 05.08.2026 | 6,12 | 6,13 | 5,80 | 5,81 | -4,75% | 5.211.826,00 |
| 04.08.2026 | 5,93 | 6,18 | 5,87 | 6,10 | 3,39% | 8.222.112,00 |
| 03.08.2026 | 5,54 | 5,97 | 5,48 | 5,90 | 11,11% | 13.832.128,00 |
| 31.07.2026 | 5,28 | 5,34 | 5,08 | 5,31 | 0,76% | 9.377.542,00 |
| 30.07.2026 | 5,31 | 5,40 | 5,05 | 5,27 | -14,72% | 24.714.561,00 |
| 29.07.2026 | 6,00 | 6,40 | 5,93 | 6,18 | 5,64% | 14.211.877,00 |
| 28.07.2026 | 5,76 | 5,98 | 5,73 | 5,85 | 3,91% | 6.164.954,00 |
| 27.07.2026 | 5,46 | 5,67 | 5,44 | 5,63 | 4,84% | 4.918.877,00 |
| 24.07.2026 | 5,44 | 5,54 | 5,34 | 5,37 | -0,19% | 4.120.421,00 |
| 23.07.2026 | 5,26 | 5,45 | 5,24 | 5,38 | 0,75% | 6.020.728,00 |
| 22.07.2026 | 5,39 | 5,40 | 5,22 | 5,34 | -0,37% | 5.184.349,00 |
| 21.07.2026 | 5,41 | 5,50 | 5,32 | 5,36 | -1,83% | 5.770.476,00 |
| 20.07.2026 | 5,50 | 5,57 | 5,37 | 5,46 | -1,80% | 4.804.721,00 |
| 17.07.2026 | 5,60 | 5,68 | 5,44 | 5,56 | -1,42% | 4.461.762,00 |
| 16.07.2026 | 5,62 | 5,74 | 5,46 | 5,64 | 1,44% | 5.722.149,00 |
| 15.07.2026 | 5,78 | 5,82 | 5,54 | 5,56 | -2,63% | 6.066.841,00 |
| 14.07.2026 | 5,55 | 5,82 | 5,54 | 5,71 | 0,71% | 6.416.220,00 |
| 13.07.2026 | 5,77 | 5,88 | 5,66 | 5,67 | -0,70% | 4.259.735,00 |
| 10.07.2026 | 5,76 | 5,82 | 5,65 | 5,71 | 0,71% | 4.551.004,00 |
| 09.07.2026 | 5,65 | 5,75 | 5,59 | 5,67 | -1,22% | 4.942.231,00 |
| 08.07.2026 | 5,72 | 5,93 | 5,72 | 5,74 | -1,03% | 6.014.054,00 |
| 07.07.2026 | 5,94 | 5,98 | 5,72 | 5,80 | -2,19% | 5.635.103,00 |
| 06.07.2026 | 5,90 | 6,07 | 5,77 | 5,93 | 0,51% | 5.237.900,00 |
| 02.07.2026 | 6,04 | 6,13 | 5,86 | 5,90 | -1,34% | 5.713.924,00 |
| 01.07.2026 | 5,73 | 6,08 | 5,72 | 5,98 | 6,03% | 6.896.947,00 |
| 30.06.2026 | 5,55 | 5,74 | 5,50 | 5,64 | -0,70% | 5.603.024,00 |
| 29.06.2026 | 5,78 | 5,84 | 5,63 | 5,68 | -1,05% | 6.970.305,00 |
| 26.06.2026 | 5,72 | 5,88 | 5,62 | 5,74 | -0,35% | 15.076.887,00 |
| 25.06.2026 | 6,15 | 6,26 | 5,75 | 5,76 | -5,42% | 8.381.047,00 |
| 24.06.2026 | 5,51 | 6,11 | 5,49 | 6,09 | 12,57% | 18.370.502,00 |