10,120$
2,33%
Echtzeit-Aktienkurs Coursera Inc.
Bid:
Ask:
Aktienkurse zur Coursera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 11,20 | 11,24 | 10,85 | 10,90 | -0,64% | 2.293.757,00 |
| 12.09.2025 | 10,85 | 10,99 | 10,76 | 10,97 | 1,01% | 2.221.581,00 |
| 11.09.2025 | 10,61 | 10,88 | 10,35 | 10,86 | 3,53% | 2.546.216,00 |
| 10.09.2025 | 11,86 | 11,86 | 10,48 | 10,49 | -12,22% | 3.655.152,00 |
| 09.09.2025 | 11,65 | 12,17 | 11,41 | 11,95 | 3,02% | 3.915.072,00 |
| 08.09.2025 | 11,34 | 11,63 | 11,25 | 11,60 | 3,02% | 1.889.364,00 |
| 05.09.2025 | 11,22 | 11,41 | 11,04 | 11,26 | 0,36% | 1.783.359,00 |
| 04.09.2025 | 11,13 | 11,24 | 10,98 | 11,22 | 0,54% | 1.311.184,00 |
| 03.09.2025 | 11,08 | 11,25 | 10,95 | 11,16 | 1,00% | 1.763.294,00 |
| 02.09.2025 | 11,21 | 11,50 | 10,77 | 11,05 | -3,91% | 3.059.141,00 |
| 29.08.2025 | 11,51 | 11,55 | 11,31 | 11,50 | -0,95% | 2.226.830,00 |
| 28.08.2025 | 11,25 | 11,79 | 11,25 | 11,61 | 2,74% | 2.573.171,00 |
| 27.08.2025 | 11,13 | 11,37 | 11,10 | 11,30 | 1,62% | 2.238.857,00 |
| 26.08.2025 | 11,16 | 11,37 | 11,07 | 11,12 | -0,18% | 2.114.655,00 |
| 25.08.2025 | 11,32 | 11,38 | 11,13 | 11,14 | -2,11% | 1.615.712,00 |
| 22.08.2025 | 11,28 | 11,52 | 11,18 | 11,38 | 0,89% | 3.007.426,00 |
| 21.08.2025 | 11,33 | 11,36 | 11,16 | 11,28 | -0,70% | 2.471.946,00 |
| 20.08.2025 | 11,31 | 11,47 | 11,29 | 11,36 | -1,05% | 2.205.517,00 |
| 19.08.2025 | 11,94 | 11,94 | 11,47 | 11,48 | -3,69% | 2.278.695,00 |
| 18.08.2025 | 11,89 | 12,07 | 11,75 | 11,92 | 0,08% | 2.122.413,00 |
| 15.08.2025 | 11,95 | 12,17 | 11,81 | 11,91 | 0,17% | 2.657.742,00 |
| 14.08.2025 | 12,05 | 12,13 | 11,80 | 11,89 | -2,54% | 1.637.753,00 |
| 13.08.2025 | 11,82 | 12,20 | 11,77 | 12,20 | 3,65% | 3.378.093,00 |
| 12.08.2025 | 11,69 | 11,84 | 11,60 | 11,77 | 1,03% | 3.454.667,00 |
| 11.08.2025 | 12,19 | 12,22 | 11,59 | 11,65 | -3,96% | 2.734.780,00 |
| 08.08.2025 | 12,30 | 12,35 | 12,07 | 12,13 | 0,33% | 2.479.701,00 |
| 07.08.2025 | 12,68 | 12,80 | 11,83 | 12,09 | -4,80% | 3.656.121,00 |
| 06.08.2025 | 12,33 | 12,93 | 12,22 | 12,70 | 4,27% | 3.373.085,00 |
| 05.08.2025 | 12,49 | 12,76 | 11,98 | 12,18 | -1,54% | 4.452.069,00 |
| 04.08.2025 | 12,33 | 12,56 | 12,24 | 12,37 | 1,64% | 2.693.314,00 |
| 01.08.2025 | 12,32 | 12,57 | 12,04 | 12,17 | -3,72% | 4.468.319,00 |
| 31.07.2025 | 12,07 | 12,91 | 11,98 | 12,64 | 5,69% | 5.610.021,00 |
| 30.07.2025 | 11,99 | 12,24 | 11,78 | 11,96 | -0,42% | 4.666.645,00 |
| 29.07.2025 | 12,50 | 12,51 | 11,94 | 12,01 | -4,00% | 5.141.105,00 |
| 28.07.2025 | 12,71 | 13,56 | 12,22 | 12,51 | 1,13% | 15.993.344,00 |
| 25.07.2025 | 11,55 | 12,49 | 11,00 | 12,37 | 36,23% | 26.638.200,00 |
| 24.07.2025 | 8,91 | 9,20 | 8,85 | 9,08 | 1,34% | 4.156.967,00 |
| 23.07.2025 | 8,99 | 9,00 | 8,71 | 8,96 | 0,45% | 2.022.204,00 |
| 22.07.2025 | 8,96 | 9,03 | 8,85 | 8,92 | -0,11% | 2.839.702,00 |
| 21.07.2025 | 8,84 | 8,98 | 8,76 | 8,93 | 2,17% | 2.112.059,00 |
| 18.07.2025 | 8,65 | 8,74 | 8,47 | 8,74 | 1,16% | 1.949.293,00 |
| 17.07.2025 | 8,59 | 8,77 | 8,52 | 8,64 | 0,12% | 1.551.355,00 |
| 16.07.2025 | 8,52 | 8,77 | 8,46 | 8,63 | 2,37% | 1.889.121,00 |
| 15.07.2025 | 8,38 | 8,70 | 8,38 | 8,43 | 1,20% | 1.847.840,00 |
| 14.07.2025 | 8,04 | 8,34 | 7,98 | 8,33 | 2,97% | 1.583.051,00 |
| 11.07.2025 | 8,27 | 8,32 | 8,03 | 8,09 | -3,11% | 1.826.437,00 |
| 10.07.2025 | 8,80 | 8,81 | 8,33 | 8,35 | -5,44% | 2.633.040,00 |
| 09.07.2025 | 8,62 | 8,94 | 8,48 | 8,83 | 2,56% | 3.298.203,00 |
| 08.07.2025 | 8,56 | 8,62 | 8,48 | 8,61 | 0,94% | 1.640.150,00 |
| 07.07.2025 | 8,51 | 8,58 | 8,42 | 8,53 | -0,47% | 1.622.822,00 |
| 03.07.2025 | 8,41 | 8,61 | 8,41 | 8,57 | 1,42% | 847.579,00 |
| 02.07.2025 | 8,70 | 8,73 | 8,41 | 8,45 | -3,21% | 1.347.352,00 |
| 01.07.2025 | 8,74 | 8,88 | 8,63 | 8,73 | -0,34% | 1.435.323,00 |
| 30.06.2025 | 8,83 | 8,89 | 8,71 | 8,76 | 0,11% | 1.361.227,00 |
| 27.06.2025 | 8,63 | 8,87 | 8,50 | 8,75 | 1,39% | 2.479.255,00 |
| 26.06.2025 | 8,54 | 8,65 | 8,34 | 8,63 | 1,41% | 1.038.902,00 |
| 25.06.2025 | 8,60 | 8,62 | 8,38 | 8,51 | -0,82% | 876.442,00 |
| 24.06.2025 | 8,37 | 8,60 | 8,31 | 8,58 | 1,78% | 1.241.497,00 |
| 23.06.2025 | 8,29 | 8,48 | 8,22 | 8,43 | 1,69% | 1.169.713,00 |
| 20.06.2025 | 8,28 | 8,58 | 8,23 | 8,29 | 0,36% | 1.960.003,00 |
| 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% | 1.109.230,00 |
| 16.06.2025 | 8,38 | 8,40 | 8,26 | 8,26 | -0,48% | 1.000.541,00 |
| 13.06.2025 | 8,35 | 8,46 | 8,23 | 8,30 | -2,35% | 1.236.445,00 |
| 12.06.2025 | 8,54 | 8,64 | 8,46 | 8,50 | -1,05% | 963.620,00 |
| 11.06.2025 | 8,66 | 8,77 | 8,54 | 8,59 | -0,69% | 1.364.205,00 |
| 10.06.2025 | 8,86 | 8,86 | 8,56 | 8,65 | -2,26% | 1.235.833,00 |
| 09.06.2025 | 8,95 | 9,05 | 8,83 | 8,85 | -0,90% | 1.305.343,00 |
| 06.06.2025 | 8,98 | 8,98 | 8,59 | 8,93 | 0,79% | 2.096.354,00 |
| 05.06.2025 | 9,00 | 9,19 | 8,82 | 8,86 | -5,54% | 2.201.138,00 |
| 04.06.2025 | 9,10 | 9,52 | 9,10 | 9,38 | 3,30% | 2.407.592,00 |
| 03.06.2025 | 9,13 | 9,16 | 9,01 | 9,08 | -0,98% | 1.387.265,00 |
| 02.06.2025 | 8,83 | 9,20 | 8,81 | 9,17 | 3,62% | 1.830.837,00 |
| 30.05.2025 | 8,96 | 8,98 | 8,79 | 8,85 | -1,56% | 1.533.479,00 |
| 29.05.2025 | 8,91 | 9,14 | 8,88 | 8,99 | 1,70% | 1.670.246,00 |
| 28.05.2025 | 8,52 | 8,90 | 8,50 | 8,84 | 3,15% | 1.318.606,00 |
| 27.05.2025 | 8,65 | 8,65 | 8,42 | 8,57 | 1,18% | 2.110.741,00 |
| 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% | 1.488.472,00 |
| 21.05.2025 | 8,60 | 8,69 | 8,48 | 8,52 | -1,96% | 1.992.768,00 |
| 20.05.2025 | 8,94 | 8,94 | 8,55 | 8,69 | -0,80% | 1.904.554,00 |
| 19.05.2025 | 8,83 | 8,95 | 8,71 | 8,76 | -2,67% | 1.498.926,00 |
| 16.05.2025 | 8,90 | 9,06 | 8,86 | 9,00 | 0,67% | 2.052.341,00 |
| 15.05.2025 | 8,89 | 9,00 | 8,88 | 8,94 | 0,00% | 1.534.835,00 |