7,200$
-8,86%
Echtzeit-Aktienkurs Udemy Inc.
Bid:
Ask:
Aktienkurse zur Udemy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,37 | 7,60 | 7,15 | 7,20 | -8,86% | 1.020.780,00 |
| 02.04.2025 | 7,73 | 8,01 | 7,69 | 7,90 | 0,38% | 656.749,00 |
| 01.04.2025 | 7,73 | 8,31 | 7,67 | 7,87 | 1,35% | 788.178,00 |
| 31.03.2025 | 7,89 | 7,95 | 7,70 | 7,77 | -3,18% | 1.482.453,00 |
| 28.03.2025 | 8,25 | 8,38 | 7,94 | 8,02 | -3,02% | 853.226,00 |
| 27.03.2025 | 8,45 | 8,46 | 8,12 | 8,27 | -3,05% | 3.537.736,00 |
| 26.03.2025 | 8,72 | 8,72 | 8,40 | 8,53 | -1,95% | 665.577,00 |
| 25.03.2025 | 8,89 | 8,92 | 8,67 | 8,70 | -1,36% | 766.161,00 |
| 24.03.2025 | 8,59 | 8,87 | 8,54 | 8,82 | 3,52% | 794.840,00 |
| 21.03.2025 | 8,36 | 8,52 | 8,27 | 8,52 | 0,12% | 944.372,00 |
| 20.03.2025 | 8,51 | 8,70 | 8,43 | 8,51 | -0,58% | 636.069,00 |
| 19.03.2025 | 8,42 | 8,70 | 8,31 | 8,56 | 1,66% | 667.807,00 |
| 18.03.2025 | 8,36 | 8,50 | 8,25 | 8,42 | 0,12% | 957.108,00 |
| 17.03.2025 | 8,20 | 8,51 | 8,17 | 8,41 | 2,62% | 1.269.761,00 |
| 14.03.2025 | 7,97 | 8,22 | 7,91 | 8,20 | 3,60% | 1.449.035,00 |
| 13.03.2025 | 8,04 | 8,11 | 7,61 | 7,91 | -1,49% | 2.822.789,00 |
| 12.03.2025 | 9,11 | 9,25 | 7,68 | 8,03 | -12,34% | 2.724.375,00 |
| 11.03.2025 | 9,08 | 9,30 | 9,04 | 9,16 | 0,88% | 1.139.574,00 |
| 10.03.2025 | 8,98 | 9,24 | 8,68 | 9,08 | -0,98% | 1.816.047,00 |
| 07.03.2025 | 9,40 | 9,40 | 9,03 | 9,17 | -2,03% | 1.199.296,00 |
| 06.03.2025 | 9,47 | 9,65 | 9,27 | 9,36 | -2,70% | 1.246.862,00 |
| 05.03.2025 | 9,58 | 9,68 | 9,47 | 9,62 | 0,42% | 1.199.277,00 |
| 04.03.2025 | 9,36 | 9,65 | 9,11 | 9,58 | 1,27% | 1.321.019,00 |
| 03.03.2025 | 9,64 | 9,74 | 9,36 | 9,46 | -1,87% | 1.273.248,00 |
| 28.02.2025 | 9,55 | 9,65 | 9,36 | 9,64 | 0,57% | 1.305.484,00 |
| 27.02.2025 | 9,74 | 9,79 | 9,58 | 9,59 | -1,69% | 933.533,00 |
| 26.02.2025 | 9,91 | 10,26 | 9,71 | 9,75 | -1,52% | 1.896.668,00 |
| 25.02.2025 | 9,73 | 10,03 | 9,47 | 9,90 | 2,38% | 2.109.418,00 |
| 24.02.2025 | 9,80 | 9,84 | 9,43 | 9,67 | -1,12% | 1.929.938,00 |
| 21.02.2025 | 9,80 | 9,96 | 9,59 | 9,78 | -0,20% | 1.758.954,00 |
| 20.02.2025 | 9,80 | 10,01 | 9,55 | 9,80 | -2,97% | 1.867.435,00 |
| 19.02.2025 | 9,57 | 10,12 | 9,57 | 10,10 | 1,51% | 2.516.405,00 |
| 18.02.2025 | 10,01 | 10,04 | 9,17 | 9,95 | -0,60% | 2.706.867,00 |
| 14.02.2025 | 8,45 | 10,61 | 8,20 | 10,01 | 28,01% | 7.022.015,00 |
| 13.02.2025 | 7,79 | 7,92 | 7,66 | 7,82 | 1,30% | 1.025.356,00 |
| 12.02.2025 | 7,56 | 7,81 | 7,51 | 7,72 | 0,26% | 528.878,00 |
| 11.02.2025 | 7,78 | 7,86 | 7,67 | 7,70 | -2,16% | 405.020,00 |
| 10.02.2025 | 7,71 | 7,90 | 7,63 | 7,87 | 3,55% | 594.738,00 |
| 07.02.2025 | 7,51 | 7,70 | 7,43 | 7,60 | 0,80% | 592.279,00 |
| 06.02.2025 | 7,61 | 7,63 | 7,48 | 7,54 | -0,13% | 378.584,00 |
| 05.02.2025 | 7,55 | 7,63 | 7,47 | 7,55 | -0,13% | 558.611,00 |
| 04.02.2025 | 7,29 | 7,59 | 7,24 | 7,56 | 3,28% | 891.982,00 |
| 03.02.2025 | 7,23 | 7,40 | 7,21 | 7,32 | -2,14% | 691.136,00 |
| 31.01.2025 | 7,64 | 7,68 | 7,45 | 7,48 | -1,32% | 726.263,00 |
| 30.01.2025 | 7,71 | 7,79 | 7,57 | 7,58 | -1,56% | 469.661,00 |
| 29.01.2025 | 7,77 | 7,84 | 7,55 | 7,70 | -1,28% | 867.469,00 |
| 28.01.2025 | 7,60 | 7,88 | 7,51 | 7,80 | 2,63% | 593.322,00 |
| 27.01.2025 | 7,51 | 7,79 | 7,43 | 7,60 | 0,80% | 1.049.789,00 |
| 24.01.2025 | 7,49 | 7,61 | 7,39 | 7,54 | 0,67% | 958.982,00 |
| 23.01.2025 | 7,32 | 7,50 | 7,13 | 7,49 | 0,67% | 1.121.188,00 |
| 22.01.2025 | 7,82 | 7,85 | 7,40 | 7,44 | -4,86% | 1.141.099,00 |
| 21.01.2025 | 7,91 | 7,94 | 7,48 | 7,82 | -7,46% | 1.912.740,00 |
| 17.01.2025 | 8,71 | 8,71 | 8,28 | 8,45 | -1,17% | 526.189,00 |
| 16.01.2025 | 8,60 | 8,62 | 8,49 | 8,55 | 0,00% | 467.748,00 |
| 15.01.2025 | 8,58 | 8,62 | 8,46 | 8,55 | 2,64% | 532.059,00 |
| 14.01.2025 | 8,32 | 8,34 | 8,16 | 8,33 | 0,85% | 368.014,00 |
| 13.01.2025 | 8,10 | 8,26 | 8,07 | 8,26 | 0,12% | 334.455,00 |
| 10.01.2025 | 8,47 | 8,52 | 8,17 | 8,25 | -4,73% | 504.054,00 |
| 08.01.2025 | 8,45 | 8,70 | 8,40 | 8,66 | 0,93% | 856.357,00 |
| 07.01.2025 | 8,71 | 8,84 | 8,50 | 8,58 | -0,35% | 552.939,00 |
| 06.01.2025 | 8,54 | 8,82 | 8,51 | 8,61 | 1,53% | 832.914,00 |
| 03.01.2025 | 8,27 | 8,52 | 8,22 | 8,48 | 2,91% | 627.090,00 |
| 02.01.2025 | 8,30 | 8,41 | 8,14 | 8,24 | 0,12% | 535.483,00 |
| 31.12.2024 | 8,10 | 8,29 | 8,10 | 8,23 | 2,11% | 475.623,00 |
| 30.12.2024 | 8,01 | 8,13 | 7,81 | 8,06 | 0,00% | 464.241,00 |
| 27.12.2024 | 7,98 | 8,14 | 7,86 | 8,06 | -0,86% | 497.347,00 |
| 26.12.2024 | 7,94 | 8,22 | 7,92 | 8,13 | 1,88% | 474.150,00 |
| 24.12.2024 | 8,01 | 8,01 | 7,88 | 7,98 | 0,13% | 188.708,00 |
| 23.12.2024 | 7,87 | 8,02 | 7,76 | 7,97 | 0,95% | 561.592,00 |
| 20.12.2024 | 7,62 | 7,95 | 7,54 | 7,90 | 1,74% | 1.617.248,00 |
| 19.12.2024 | 7,94 | 7,99 | 7,68 | 7,76 | -1,02% | 836.414,00 |
| 18.12.2024 | 8,26 | 8,35 | 7,76 | 7,84 | -4,62% | 747.384,00 |
| 17.12.2024 | 8,25 | 8,38 | 8,16 | 8,22 | -0,60% | 642.189,00 |
| 16.12.2024 | 7,95 | 8,29 | 7,87 | 8,27 | 4,16% | 659.479,00 |
| 13.12.2024 | 8,21 | 8,27 | 7,83 | 7,94 | -4,22% | 501.280,00 |
| 12.12.2024 | 8,31 | 8,42 | 8,26 | 8,29 | -1,07% | 353.760,00 |
| 11.12.2024 | 8,63 | 8,63 | 8,30 | 8,38 | -1,41% | 401.087,00 |
| 10.12.2024 | 8,23 | 8,59 | 8,20 | 8,50 | 2,16% | 683.853,00 |
| 09.12.2024 | 8,41 | 8,68 | 8,28 | 8,32 | -0,95% | 633.703,00 |
| 06.12.2024 | 8,65 | 8,79 | 8,35 | 8,40 | -2,10% | 559.692,00 |
| 05.12.2024 | 8,60 | 8,72 | 8,38 | 8,58 | 0,47% | 554.267,00 |
| 04.12.2024 | 8,50 | 8,86 | 8,46 | 8,54 | 1,07% | 784.208,00 |
| 03.12.2024 | 8,55 | 8,58 | 8,44 | 8,45 | -1,86% | 1.070.245,00 |
| 02.12.2024 | 8,00 | 8,64 | 8,00 | 8,61 | 8,17% | 1.443.072,00 |
| 29.11.2024 | 8,09 | 8,09 | 7,91 | 7,96 | -1,12% | 389.659,00 |
| 27.11.2024 | 8,00 | 8,16 | 7,90 | 8,05 | 1,26% | 875.510,00 |
| 26.11.2024 | 8,05 | 8,17 | 7,93 | 7,95 | -1,85% | 921.366,00 |
| 25.11.2024 | 7,81 | 8,16 | 7,73 | 8,10 | 5,47% | 833.031,00 |
| 22.11.2024 | 7,58 | 7,83 | 7,58 | 7,68 | 1,72% | 652.613,00 |
| 20.11.2024 | 7,52 | 7,61 | 7,40 | 7,55 | 0,00% | 577.583,00 |
| 19.11.2024 | 7,54 | 7,82 | 7,52 | 7,55 | -1,44% | 637.456,00 |
| 18.11.2024 | 7,92 | 8,03 | 7,56 | 7,66 | -3,77% | 609.294,00 |
| 15.11.2024 | 8,16 | 8,21 | 7,95 | 7,96 | -2,33% | 540.212,00 |
| 14.11.2024 | 8,45 | 8,49 | 8,13 | 8,15 | -3,44% | 508.767,00 |
| 13.11.2024 | 8,46 | 8,58 | 8,38 | 8,44 | -0,12% | 643.958,00 |
| 12.11.2024 | 8,54 | 8,63 | 8,40 | 8,45 | -2,20% | 577.573,00 |
| 11.11.2024 | 8,71 | 8,77 | 8,59 | 8,64 | -0,12% | 814.179,00 |
| 08.11.2024 | 8,73 | 8,83 | 8,63 | 8,65 | -2,70% | 587.523,00 |
| 07.11.2024 | 8,67 | 8,96 | 8,61 | 8,89 | 1,77% | 589.350,00 |
| 06.11.2024 | 8,80 | 9,03 | 8,61 | 8,74 | 2,28% | 1.170.648,00 |