7,940$
-1,24%
Echtzeit-Aktienkurs Udemy Inc.
Bid:
Ask:
Aktienkurse zur Udemy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 8,02 | 8,20 | 7,92 | 7,94 | -1,24% | 823.803,00 |
| 17.09.2024 | 8,16 | 8,26 | 8,01 | 8,04 | -0,37% | 714.894,00 |
| 16.09.2024 | 8,07 | 8,12 | 7,93 | 8,07 | 0,00% | 464.687,00 |
| 13.09.2024 | 7,94 | 8,18 | 7,92 | 8,07 | 2,48% | 558.741,00 |
| 12.09.2024 | 7,79 | 7,95 | 7,72 | 7,88 | 1,48% | 429.409,00 |
| 11.09.2024 | 7,68 | 7,82 | 7,60 | 7,76 | 0,26% | 440.426,00 |
| 10.09.2024 | 7,70 | 7,81 | 7,58 | 7,74 | 0,78% | 489.779,00 |
| 09.09.2024 | 7,80 | 8,03 | 7,66 | 7,68 | -1,29% | 672.726,00 |
| 06.09.2024 | 8,12 | 8,18 | 7,74 | 7,78 | -4,54% | 821.905,00 |
| 05.09.2024 | 8,12 | 8,23 | 8,07 | 8,15 | 0,62% | 568.895,00 |
| 04.09.2024 | 8,05 | 8,33 | 8,03 | 8,10 | 0,06% | 561.205,00 |
| 03.09.2024 | 8,37 | 8,51 | 8,04 | 8,10 | -4,43% | 672.133,00 |
| 30.08.2024 | 8,28 | 8,49 | 8,22 | 8,47 | 2,79% | 737.006,00 |
| 29.08.2024 | 7,99 | 8,37 | 7,99 | 8,24 | 3,13% | 911.746,00 |
| 28.08.2024 | 8,00 | 8,11 | 7,88 | 7,99 | -0,87% | 681.804,00 |
| 27.08.2024 | 8,12 | 8,16 | 8,05 | 8,06 | -1,35% | 823.275,00 |
| 26.08.2024 | 8,14 | 8,28 | 8,08 | 8,17 | 0,37% | 819.597,00 |
| 23.08.2024 | 7,95 | 8,21 | 7,94 | 8,14 | 2,01% | 770.713,00 |
| 22.08.2024 | 8,22 | 8,31 | 7,91 | 7,98 | -3,16% | 760.983,00 |
| 21.08.2024 | 7,93 | 8,33 | 7,93 | 8,24 | 4,97% | 966.662,00 |
| 20.08.2024 | 7,78 | 7,87 | 7,56 | 7,85 | 1,03% | 802.532,00 |
| 19.08.2024 | 7,63 | 7,78 | 7,58 | 7,77 | 0,91% | 987.915,00 |
| 16.08.2024 | 7,40 | 7,70 | 7,40 | 7,70 | 2,53% | 1.021.810,00 |
| 15.08.2024 | 7,31 | 7,56 | 7,25 | 7,51 | 5,48% | 1.197.559,00 |
| 14.08.2024 | 7,12 | 7,22 | 7,07 | 7,12 | 0,14% | 1.695.453,00 |
| 13.08.2024 | 6,97 | 7,19 | 6,95 | 7,11 | 1,72% | 1.215.223,00 |
| 12.08.2024 | 7,15 | 7,30 | 6,98 | 6,99 | -2,92% | 964.990,00 |
| 09.08.2024 | 7,28 | 7,36 | 7,05 | 7,20 | -0,21% | 942.151,00 |
| 08.08.2024 | 7,24 | 7,29 | 7,07 | 7,22 | 2,63% | 1.523.996,00 |
| 07.08.2024 | 7,19 | 7,47 | 7,02 | 7,03 | -0,71% | 827.714,00 |
| 06.08.2024 | 7,15 | 7,28 | 6,97 | 7,08 | -0,42% | 868.847,00 |
| 05.08.2024 | 6,80 | 7,12 | 6,67 | 7,11 | -3,92% | 1.438.476,00 |
| 02.08.2024 | 7,20 | 7,57 | 7,12 | 7,40 | -1,46% | 1.335.257,00 |
| 01.08.2024 | 7,09 | 8,05 | 6,92 | 7,51 | -18,90% | 4.666.499,00 |
| 31.07.2024 | 9,12 | 9,53 | 9,00 | 9,26 | 1,31% | 1.649.920,00 |
| 30.07.2024 | 9,00 | 9,24 | 8,98 | 9,14 | 2,47% | 905.978,00 |
| 29.07.2024 | 9,05 | 9,13 | 8,88 | 8,92 | -0,78% | 893.837,00 |
| 26.07.2024 | 8,92 | 9,48 | 8,81 | 8,99 | 5,64% | 1.379.738,00 |
| 25.07.2024 | 8,45 | 8,73 | 8,43 | 8,51 | 0,71% | 643.835,00 |
| 24.07.2024 | 8,74 | 8,77 | 8,40 | 8,45 | -2,54% | 583.869,00 |
| 23.07.2024 | 8,70 | 8,94 | 8,65 | 8,67 | -0,46% | 720.431,00 |
| 22.07.2024 | 8,56 | 8,73 | 8,43 | 8,71 | 1,87% | 620.683,00 |
| 19.07.2024 | 8,60 | 8,70 | 8,48 | 8,55 | -0,23% | 624.383,00 |
| 18.07.2024 | 8,74 | 8,82 | 8,50 | 8,57 | -1,38% | 825.514,00 |
| 17.07.2024 | 8,77 | 8,94 | 8,62 | 8,69 | -2,14% | 665.006,00 |
| 16.07.2024 | 8,52 | 8,92 | 8,52 | 8,88 | 4,72% | 890.130,00 |
| 15.07.2024 | 8,44 | 8,54 | 8,31 | 8,48 | 1,98% | 568.363,00 |
| 12.07.2024 | 8,35 | 8,47 | 8,25 | 8,32 | 0,42% | 802.257,00 |
| 11.07.2024 | 8,32 | 8,41 | 8,13 | 8,28 | 1,97% | 852.307,00 |
| 10.07.2024 | 8,27 | 8,27 | 8,07 | 8,12 | -0,98% | 642.628,00 |
| 09.07.2024 | 8,53 | 8,58 | 8,11 | 8,20 | -4,09% | 609.564,00 |
| 08.07.2024 | 8,37 | 8,64 | 8,35 | 8,55 | 3,01% | 900.101,00 |
| 05.07.2024 | 8,65 | 8,68 | 8,25 | 8,30 | -3,94% | 838.073,00 |
| 03.07.2024 | 8,57 | 8,74 | 8,47 | 8,64 | 0,70% | 429.957,00 |
| 02.07.2024 | 8,52 | 8,59 | 8,40 | 8,58 | 0,94% | 641.408,00 |
| 01.07.2024 | 8,60 | 8,63 | 8,39 | 8,50 | -1,51% | 757.349,00 |
| 28.06.2024 | 8,49 | 8,68 | 8,48 | 8,63 | 2,13% | 1.996.754,00 |
| 27.06.2024 | 8,12 | 8,50 | 8,12 | 8,45 | 4,19% | 793.632,00 |
| 26.06.2024 | 8,14 | 8,14 | 7,98 | 8,11 | -0,12% | 842.094,00 |
| 25.06.2024 | 8,02 | 8,16 | 7,93 | 8,12 | 1,75% | 588.799,00 |
| 24.06.2024 | 8,10 | 8,23 | 7,98 | 7,98 | -1,30% | 980.527,00 |
| 21.06.2024 | 8,03 | 8,13 | 7,92 | 8,09 | 1,32% | 870.514,00 |
| 20.06.2024 | 8,04 | 8,12 | 7,96 | 7,98 | -1,36% | 762.567,00 |
| 18.06.2024 | 8,25 | 8,27 | 8,09 | 8,09 | -1,34% | 723.101,00 |
| 17.06.2024 | 8,31 | 8,49 | 8,11 | 8,20 | -1,32% | 802.281,00 |
| 14.06.2024 | 8,53 | 8,60 | 8,28 | 8,31 | -3,93% | 721.088,00 |
| 13.06.2024 | 8,84 | 8,91 | 8,64 | 8,65 | -2,48% | 635.050,00 |
| 12.06.2024 | 8,92 | 9,15 | 8,81 | 8,87 | 1,60% | 894.642,00 |
| 11.06.2024 | 8,67 | 9,00 | 8,67 | 8,73 | -0,23% | 1.162.114,00 |
| 10.06.2024 | 8,49 | 8,78 | 8,44 | 8,75 | 2,94% | 825.754,00 |
| 07.06.2024 | 8,37 | 8,54 | 8,32 | 8,50 | 0,47% | 1.041.289,00 |
| 06.06.2024 | 8,31 | 8,52 | 8,28 | 8,46 | 1,81% | 939.328,00 |
| 05.06.2024 | 8,19 | 8,37 | 8,09 | 8,31 | 2,47% | 2.125.630,00 |
| 04.06.2024 | 8,32 | 8,32 | 8,04 | 8,11 | -3,11% | 1.045.461,00 |
| 03.06.2024 | 8,77 | 8,86 | 8,34 | 8,37 | -5,32% | 935.846,00 |
| 31.05.2024 | 8,92 | 8,95 | 8,78 | 8,84 | -0,11% | 599.291,00 |
| 30.05.2024 | 9,12 | 9,17 | 8,81 | 8,85 | -2,43% | 1.039.076,00 |
| 29.05.2024 | 9,04 | 9,18 | 9,04 | 9,07 | -0,98% | 572.339,00 |
| 28.05.2024 | 9,26 | 9,43 | 9,14 | 9,16 | -1,40% | 606.240,00 |
| 24.05.2024 | 9,24 | 9,39 | 9,17 | 9,29 | 1,31% | 785.766,00 |
| 23.05.2024 | 9,43 | 9,50 | 9,03 | 9,17 | -2,96% | 934.108,00 |
| 22.05.2024 | 9,78 | 9,80 | 9,44 | 9,45 | -3,57% | 726.983,00 |
| 21.05.2024 | 10,04 | 10,27 | 9,79 | 9,80 | -2,78% | 985.824,00 |
| 20.05.2024 | 9,91 | 10,15 | 9,90 | 10,08 | 1,41% | 708.150,00 |
| 17.05.2024 | 9,91 | 9,95 | 9,83 | 9,94 | 0,51% | 511.557,00 |
| 16.05.2024 | 9,86 | 9,99 | 9,82 | 9,89 | -0,40% | 666.705,00 |
| 15.05.2024 | 9,94 | 10,01 | 9,87 | 9,93 | 1,12% | 471.769,00 |
| 14.05.2024 | 9,89 | 9,98 | 9,81 | 9,82 | 0,82% | 510.683,00 |
| 13.05.2024 | 9,92 | 10,03 | 9,72 | 9,74 | -1,32% | 606.828,00 |
| 10.05.2024 | 10,13 | 10,15 | 9,77 | 9,87 | -2,76% | 766.638,00 |
| 09.05.2024 | 9,99 | 10,21 | 9,98 | 10,15 | 0,79% | 531.378,00 |
| 08.05.2024 | 9,98 | 10,07 | 9,92 | 10,07 | -0,10% | 649.245,00 |
| 07.05.2024 | 10,17 | 10,22 | 9,91 | 10,08 | -1,08% | 849.643,00 |
| 06.05.2024 | 10,15 | 10,24 | 9,88 | 10,19 | 0,59% | 1.530.585,00 |
| 03.05.2024 | 11,60 | 11,60 | 9,67 | 10,13 | 2,43% | 3.294.050,00 |
| 02.05.2024 | 10,16 | 10,17 | 9,87 | 9,89 | -1,69% | 1.076.788,00 |
| 01.05.2024 | 10,03 | 10,28 | 9,94 | 10,06 | 0,35% | 789.303,00 |
| 30.04.2024 | 10,10 | 10,12 | 9,82 | 10,03 | -2,67% | 1.237.295,00 |
| 29.04.2024 | 10,15 | 10,36 | 10,15 | 10,30 | 1,18% | 727.799,00 |
| 26.04.2024 | 9,93 | 10,30 | 9,89 | 10,18 | 2,72% | 857.639,00 |