4,690$
-1,88%
Echtzeit-Aktienkurs Udemy Inc.
Bid:
Ask:
Aktienkurse zur Udemy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 4,73 | 4,82 | 4,61 | 4,69 | -1,88% | 2.629.421,00 |
| 11.03.2026 | 4,77 | 4,85 | 4,70 | 4,78 | 0,31% | 1.453.907,00 |
| 10.03.2026 | 4,80 | 4,83 | 4,66 | 4,77 | -1,95% | 1.850.997,00 |
| 09.03.2026 | 4,61 | 4,90 | 4,60 | 4,86 | -0,31% | 1.290.779,00 |
| 06.03.2026 | 4,79 | 4,92 | 4,73 | 4,88 | 0,10% | 1.068.227,00 |
| 05.03.2026 | 5,10 | 5,20 | 4,79 | 4,87 | -5,62% | 1.537.613,00 |
| 04.03.2026 | 4,91 | 5,26 | 4,91 | 5,16 | 4,67% | 1.542.335,00 |
| 03.03.2026 | 4,89 | 5,04 | 4,86 | 4,93 | -1,79% | 1.802.585,00 |
| 02.03.2026 | 4,88 | 5,11 | 4,88 | 5,02 | -0,30% | 1.867.572,00 |
| 27.02.2026 | 5,16 | 5,25 | 4,94 | 5,04 | -4,19% | 2.619.051,00 |
| 26.02.2026 | 5,14 | 5,41 | 5,14 | 5,26 | 2,44% | 1.892.777,00 |
| 25.02.2026 | 4,86 | 5,15 | 4,86 | 5,13 | 4,48% | 2.327.973,00 |
| 24.02.2026 | 4,70 | 4,93 | 4,67 | 4,91 | 2,72% | 3.369.998,00 |
| 20.02.2026 | 4,84 | 4,92 | 4,72 | 4,78 | -1,44% | 1.326.504,00 |
| 19.02.2026 | 4,74 | 4,89 | 4,65 | 4,85 | 1,46% | 2.486.439,00 |
| 18.02.2026 | 4,77 | 4,84 | 4,66 | 4,78 | -1,65% | 1.571.795,00 |
| 17.02.2026 | 4,66 | 4,93 | 4,60 | 4,86 | 3,40% | 2.477.053,00 |
| 13.02.2026 | 4,63 | 4,75 | 4,52 | 4,70 | 1,51% | 2.262.798,00 |
| 12.02.2026 | 4,56 | 4,67 | 4,44 | 4,63 | 1,20% | 2.745.653,00 |
| 11.02.2026 | 4,86 | 4,95 | 4,50 | 4,58 | -2,56% | 3.634.676,00 |
| 10.02.2026 | 4,71 | 4,87 | 4,64 | 4,70 | -0,74% | 2.141.584,00 |
| 09.02.2026 | 4,66 | 4,76 | 4,35 | 4,73 | 0,85% | 1.998.662,00 |
| 06.02.2026 | 4,97 | 5,06 | 4,58 | 4,69 | -0,32% | 4.955.006,00 |
| 05.02.2026 | 4,80 | 4,83 | 4,69 | 4,71 | -2,59% | 2.954.666,00 |
| 04.02.2026 | 4,60 | 4,83 | 4,52 | 4,83 | 4,32% | 2.758.586,00 |
| 03.02.2026 | 4,92 | 4,92 | 4,54 | 4,63 | -6,37% | 3.800.311,00 |
| 02.02.2026 | 4,80 | 5,02 | 4,73 | 4,95 | 2,81% | 3.662.064,00 |
| 30.01.2026 | 4,84 | 4,89 | 4,77 | 4,81 | -0,82% | 2.121.965,00 |
| 29.01.2026 | 4,87 | 4,92 | 4,75 | 4,85 | -0,82% | 2.052.094,00 |
| 28.01.2026 | 4,92 | 5,02 | 4,85 | 4,89 | 0,20% | 1.420.423,00 |
| 27.01.2026 | 5,00 | 5,00 | 4,84 | 4,88 | -2,20% | 1.057.105,00 |
| 26.01.2026 | 5,06 | 5,11 | 4,97 | 4,99 | -1,96% | 1.135.100,00 |
| 22.01.2026 | 4,98 | 5,16 | 4,98 | 5,09 | 2,21% | 1.266.722,00 |
| 21.01.2026 | 4,97 | 5,06 | 4,92 | 4,98 | 0,00% | 1.683.946,00 |
| 20.01.2026 | 4,89 | 5,02 | 4,88 | 4,98 | -0,60% | 1.744.547,00 |
| 16.01.2026 | 5,11 | 5,13 | 4,99 | 5,01 | -2,53% | 1.903.025,00 |
| 15.01.2026 | 5,17 | 5,29 | 5,09 | 5,14 | -0,87% | 1.999.061,00 |
| 14.01.2026 | 5,10 | 5,26 | 5,03 | 5,19 | 1,27% | 2.208.198,00 |
| 13.01.2026 | 5,70 | 5,75 | 5,12 | 5,12 | -12,03% | 2.791.770,00 |
| 12.01.2026 | 5,70 | 5,95 | 5,69 | 5,82 | 0,69% | 1.719.218,00 |
| 09.01.2026 | 5,83 | 5,88 | 5,65 | 5,78 | -0,34% | 1.244.147,00 |
| 08.01.2026 | 5,76 | 5,90 | 5,68 | 5,80 | -0,85% | 1.621.439,00 |
| 07.01.2026 | 5,71 | 6,04 | 5,70 | 5,85 | 2,09% | 1.847.451,00 |
| 06.01.2026 | 5,53 | 5,73 | 5,49 | 5,73 | 2,87% | 1.866.184,00 |
| 05.01.2026 | 5,55 | 5,67 | 5,48 | 5,57 | 0,00% | 1.946.285,00 |
| 02.01.2026 | 5,85 | 5,93 | 5,56 | 5,57 | -4,79% | 1.997.370,00 |
| 31.12.2025 | 5,71 | 5,93 | 5,70 | 5,85 | 1,56% | 2.400.778,00 |
| 30.12.2025 | 5,84 | 5,86 | 5,75 | 5,76 | -1,71% | 2.847.680,00 |
| 29.12.2025 | 5,90 | 6,03 | 5,84 | 5,86 | -1,51% | 2.139.251,00 |
| 26.12.2025 | 5,92 | 5,99 | 5,87 | 5,95 | 0,17% | 1.501.659,00 |
| 24.12.2025 | 5,79 | 5,95 | 5,77 | 5,94 | 2,41% | 1.207.677,00 |
| 23.12.2025 | 5,90 | 5,90 | 5,78 | 5,80 | -2,03% | 2.673.284,00 |
| 22.12.2025 | 5,93 | 6,23 | 5,90 | 5,92 | -0,84% | 4.240.191,00 |
| 19.12.2025 | 6,30 | 6,36 | 5,86 | 5,97 | -5,24% | 6.174.122,00 |
| 18.12.2025 | 6,17 | 6,40 | 5,80 | 6,30 | 4,13% | 12.865.424,00 |
| 17.12.2025 | 7,07 | 7,16 | 6,02 | 6,05 | 12,66% | 31.292.192,00 |
| 16.12.2025 | 5,22 | 5,45 | 5,18 | 5,37 | 1,90% | 1.707.194,00 |
| 15.12.2025 | 5,30 | 5,32 | 5,16 | 5,27 | 0,38% | 1.637.851,00 |
| 12.12.2025 | 5,63 | 5,63 | 5,25 | 5,25 | -6,25% | 2.121.440,00 |
| 11.12.2025 | 5,43 | 5,63 | 5,42 | 5,60 | 3,13% | 1.963.008,00 |
| 10.12.2025 | 5,29 | 5,46 | 5,27 | 5,43 | 2,26% | 1.865.844,00 |
| 09.12.2025 | 5,25 | 5,40 | 5,22 | 5,31 | 0,85% | 1.675.052,00 |
| 08.12.2025 | 5,33 | 5,37 | 5,22 | 5,27 | 0,48% | 1.847.067,00 |
| 05.12.2025 | 5,22 | 5,29 | 5,16 | 5,24 | 0,00% | 1.452.113,00 |
| 04.12.2025 | 5,23 | 5,30 | 5,10 | 5,24 | 0,38% | 1.628.730,00 |
| 03.12.2025 | 5,02 | 5,23 | 5,02 | 5,22 | 3,78% | 1.719.159,00 |
| 02.12.2025 | 5,09 | 5,14 | 5,02 | 5,03 | -0,69% | 1.359.715,00 |
| 01.12.2025 | 5,03 | 5,15 | 5,00 | 5,07 | -0,30% | 1.464.635,00 |
| 28.11.2025 | 4,95 | 5,08 | 4,94 | 5,08 | 2,21% | 896.414,00 |
| 26.11.2025 | 5,04 | 5,07 | 4,96 | 4,97 | -1,78% | 1.396.028,00 |
| 25.11.2025 | 5,01 | 5,09 | 5,01 | 5,06 | 1,00% | 1.678.114,00 |
| 24.11.2025 | 5,05 | 5,10 | 4,97 | 5,01 | 1,62% | 2.287.615,00 |
| 20.11.2025 | 4,93 | 5,07 | 4,93 | 4,93 | 0,20% | 1.673.195,00 |
| 19.11.2025 | 4,97 | 5,04 | 4,91 | 4,92 | -1,01% | 1.416.974,00 |
| 18.11.2025 | 4,88 | 5,03 | 4,86 | 4,97 | 1,02% | 1.922.120,00 |
| 17.11.2025 | 5,21 | 5,21 | 4,89 | 4,92 | -5,38% | 2.592.980,00 |
| 13.11.2025 | 5,28 | 5,39 | 5,18 | 5,20 | -2,26% | 1.433.447,00 |
| 12.11.2025 | 5,28 | 5,38 | 5,26 | 5,32 | 1,14% | 1.566.492,00 |
| 11.11.2025 | 5,28 | 5,38 | 5,24 | 5,26 | 0,00% | 1.578.990,00 |
| 10.11.2025 | 5,21 | 5,30 | 5,13 | 5,26 | 2,14% | 1.733.224,00 |
| 07.11.2025 | 5,13 | 5,22 | 5,04 | 5,15 | -0,58% | 2.286.999,00 |
| 06.11.2025 | 5,26 | 5,28 | 5,10 | 5,18 | -2,45% | 2.424.193,00 |
| 05.11.2025 | 5,36 | 5,46 | 5,31 | 5,31 | -0,38% | 2.238.942,00 |
| 04.11.2025 | 5,40 | 5,53 | 5,33 | 5,33 | -3,79% | 2.251.806,00 |
| 03.11.2025 | 5,70 | 5,86 | 5,53 | 5,54 | -2,72% | 2.904.246,00 |
| 31.10.2025 | 5,71 | 5,81 | 5,59 | 5,70 | 1,15% | 3.437.802,00 |
| 30.10.2025 | 6,21 | 6,31 | 5,60 | 5,63 | -11,76% | 5.235.116,00 |
| 29.10.2025 | 6,76 | 6,78 | 6,35 | 6,38 | -6,86% | 3.792.239,00 |
| 28.10.2025 | 6,89 | 6,92 | 6,78 | 6,85 | -1,01% | 1.447.038,00 |
| 27.10.2025 | 6,92 | 7,01 | 6,86 | 6,92 | 1,62% | 1.424.520,00 |
| 24.10.2025 | 7,09 | 7,15 | 6,80 | 6,81 | -3,27% | 1.521.698,00 |
| 23.10.2025 | 6,99 | 7,12 | 6,95 | 7,04 | 0,57% | 1.616.047,00 |
| 22.10.2025 | 7,13 | 7,15 | 6,95 | 7,00 | -2,51% | 1.349.240,00 |
| 21.10.2025 | 7,00 | 7,21 | 6,98 | 7,18 | 1,41% | 1.421.004,00 |
| 20.10.2025 | 6,65 | 7,14 | 6,65 | 7,08 | 7,27% | 1.601.218,00 |
| 17.10.2025 | 6,55 | 6,62 | 6,50 | 6,60 | -0,15% | 1.554.869,00 |
| 16.10.2025 | 6,66 | 6,72 | 6,51 | 6,61 | -1,20% | 1.315.974,00 |
| 15.10.2025 | 6,55 | 6,78 | 6,52 | 6,69 | 2,76% | 1.717.338,00 |
| 14.10.2025 | 6,33 | 6,52 | 6,26 | 6,51 | 1,56% | 1.624.059,00 |
| 13.10.2025 | 6,50 | 6,56 | 6,38 | 6,41 | 0,08% | 2.350.426,00 |