5,790$
0,87%
Echtzeit-Aktienkurs Coursera Inc.
Bid:
Ask:
Aktienkurse zur Coursera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 5,81 | 5,91 | 5,59 | 5,79 | 0,87% | 6.854.866,00 |
| 11.02.2026 | 5,89 | 6,01 | 5,66 | 5,74 | -2,71% | 5.604.257,00 |
| 10.02.2026 | 5,97 | 6,13 | 5,84 | 5,90 | -0,84% | 5.012.535,00 |
| 09.02.2026 | 5,91 | 5,98 | 5,47 | 5,95 | 0,68% | 7.897.146,00 |
| 06.02.2026 | 6,17 | 6,38 | 5,72 | 5,91 | -1,17% | 12.648.277,00 |
| 05.02.2026 | 6,07 | 6,14 | 5,90 | 5,98 | -1,48% | 10.167.684,00 |
| 04.02.2026 | 5,88 | 6,13 | 5,73 | 6,07 | 3,58% | 7.174.315,00 |
| 03.02.2026 | 6,15 | 6,23 | 5,77 | 5,86 | -6,39% | 8.108.964,00 |
| 02.02.2026 | 6,10 | 6,35 | 6,01 | 6,26 | 3,30% | 4.825.769,00 |
| 30.01.2026 | 6,12 | 6,17 | 6,02 | 6,06 | -1,14% | 3.208.022,00 |
| 29.01.2026 | 6,15 | 6,18 | 5,98 | 6,13 | -0,81% | 5.320.117,00 |
| 28.01.2026 | 6,28 | 6,37 | 6,13 | 6,18 | 0,00% | 5.142.964,00 |
| 27.01.2026 | 6,32 | 6,34 | 6,14 | 6,18 | -2,52% | 6.068.434,00 |
| 26.01.2026 | 6,49 | 6,50 | 6,32 | 6,34 | -2,16% | 3.703.103,00 |
| 22.01.2026 | 6,42 | 6,52 | 6,38 | 6,48 | 2,05% | 3.359.119,00 |
| 21.01.2026 | 6,35 | 6,42 | 6,24 | 6,35 | 0,00% | 3.088.635,00 |
| 20.01.2026 | 6,23 | 6,36 | 6,17 | 6,35 | 0,95% | 4.439.323,00 |
| 16.01.2026 | 6,50 | 6,50 | 6,28 | 6,29 | -2,93% | 4.472.378,00 |
| 15.01.2026 | 6,61 | 6,71 | 6,43 | 6,48 | -1,97% | 4.430.240,00 |
| 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 | -0,89% | 4.716.527,00 |
| 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 | -3,68% | 2.995.251,00 |
| 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% | 2.725.341,00 |
| 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% | 2.518.697,00 |
| 30.10.2025 | 8,40 | 8,47 | 8,26 | 8,28 | -2,01% | 3.083.652,00 |
| 29.10.2025 | 8,99 | 9,00 | 8,36 | 8,45 | -7,04% | 3.605.449,00 |
| 28.10.2025 | 9,12 | 9,24 | 8,92 | 9,09 | -0,76% | 4.455.219,00 |
| 27.10.2025 | 9,30 | 9,38 | 9,08 | 9,16 | -0,43% | 3.029.552,00 |
| 24.10.2025 | 9,22 | 9,88 | 9,00 | 9,20 | -12,88% | 9.292.464,00 |
| 23.10.2025 | 10,41 | 10,72 | 10,41 | 10,56 | 1,05% | 4.482.499,00 |
| 22.10.2025 | 10,70 | 10,77 | 10,44 | 10,45 | -2,61% | 2.486.384,00 |
| 21.10.2025 | 10,57 | 10,76 | 10,50 | 10,73 | 1,04% | 2.403.939,00 |
| 20.10.2025 | 10,01 | 10,68 | 10,01 | 10,62 | 5,88% | 2.257.566,00 |
| 17.10.2025 | 9,91 | 10,15 | 9,91 | 10,03 | -0,59% | 1.909.667,00 |
| 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% | 2.472.877,00 |
| 14.10.2025 | 9,98 | 10,30 | 9,90 | 10,21 | 1,09% | 2.079.312,00 |
| 13.10.2025 | 10,08 | 10,19 | 9,97 | 10,10 | 1,41% | 1.810.717,00 |
| 10.10.2025 | 10,16 | 10,23 | 9,95 | 9,96 | -2,26% | 2.457.422,00 |
| 09.10.2025 | 10,06 | 10,31 | 9,99 | 10,19 | 0,69% | 1.813.453,00 |
| 08.10.2025 | 10,00 | 10,14 | 9,83 | 10,12 | 2,33% | 2.003.145,00 |
| 07.10.2025 | 10,29 | 10,33 | 9,79 | 9,89 | -3,89% | 3.737.706,00 |
| 06.10.2025 | 10,36 | 11,11 | 10,16 | 10,29 | -8,21% | 9.273.833,00 |
| 02.10.2025 | 11,11 | 11,28 | 11,11 | 11,21 | 0,18% | 1.548.667,00 |
| 01.10.2025 | 11,50 | 11,64 | 11,11 | 11,19 | -4,44% | 2.217.326,00 |
| 30.09.2025 | 12,12 | 12,20 | 11,54 | 11,71 | -2,98% | 2.000.264,00 |
| 29.09.2025 | 11,82 | 12,32 | 11,80 | 12,07 | 2,99% | 2.179.229,00 |
| 26.09.2025 | 11,69 | 11,80 | 11,62 | 11,72 | 0,86% | 1.308.530,00 |
| 25.09.2025 | 11,74 | 11,85 | 11,43 | 11,62 | -1,53% | 1.337.654,00 |
| 24.09.2025 | 11,82 | 11,96 | 11,70 | 11,80 | 0,25% | 2.358.900,00 |
| 23.09.2025 | 11,92 | 12,09 | 11,76 | 11,77 | -1,09% | 2.292.259,00 |
| 22.09.2025 | 11,54 | 12,01 | 11,49 | 11,90 | 2,15% | 2.952.735,00 |
| 19.09.2025 | 11,65 | 11,73 | 11,50 | 11,65 | 0,52% | 3.521.015,00 |
| 18.09.2025 | 11,47 | 11,62 | 11,31 | 11,59 | 2,39% | 1.735.923,00 |
| 17.09.2025 | 11,13 | 11,58 | 11,11 | 11,32 | 2,35% | 1.689.710,00 |
| 16.09.2025 | 11,01 | 11,27 | 10,80 | 11,06 | 1,47% | 2.501.807,00 |