7,352$
0,85%
Echtzeit-Aktienkurs UDEMY INC.
Bid:
Ask:
Aktienkurse zur UDEMY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 7,24 | 7,40 | 7,22 | 7,32 | 0,41% | 989.718,00 |
| 29.05.2025 | 7,41 | 7,43 | 7,28 | 7,29 | -1,09% | 698.467,00 |
| 28.05.2025 | 7,35 | 7,50 | 7,17 | 7,37 | 0,14% | 843.448,00 |
| 27.05.2025 | 6,99 | 7,40 | 6,84 | 7,36 | 7,13% | 1.072.228,00 |
| 23.05.2025 | 6,86 | 6,95 | 6,76 | 6,87 | 0,59% | 870.222,00 |
| 22.05.2025 | 6,76 | 6,92 | 6,70 | 6,83 | 0,89% | 595.666,00 |
| 21.05.2025 | 6,86 | 6,96 | 6,75 | 6,77 | -3,15% | 813.456,00 |
| 20.05.2025 | 7,01 | 7,04 | 6,95 | 6,99 | 0,14% | 546.323,00 |
| 19.05.2025 | 6,90 | 7,10 | 6,72 | 6,98 | -1,27% | 775.794,00 |
| 16.05.2025 | 7,07 | 7,16 | 7,02 | 7,07 | -0,70% | 737.376,00 |
| 15.05.2025 | 7,05 | 7,17 | 6,94 | 7,12 | 1,14% | 796.147,00 |
| 14.05.2025 | 7,13 | 7,29 | 7,03 | 7,04 | -1,40% | 889.933,00 |
| 13.05.2025 | 7,25 | 7,29 | 7,08 | 7,14 | -0,83% | 1.054.947,00 |
| 12.05.2025 | 7,09 | 7,27 | 6,94 | 7,20 | 6,35% | 1.220.550,00 |
| 09.05.2025 | 6,78 | 6,91 | 6,71 | 6,77 | 0,07% | 563.054,00 |
| 08.05.2025 | 6,61 | 6,83 | 6,53 | 6,77 | 3,92% | 607.573,00 |
| 07.05.2025 | 6,57 | 6,61 | 6,43 | 6,51 | 0,46% | 1.351.360,00 |
| 06.05.2025 | 6,22 | 6,49 | 6,21 | 6,48 | 2,69% | 976.073,00 |
| 05.05.2025 | 6,39 | 6,51 | 6,30 | 6,31 | -2,77% | 956.199,00 |
| 02.05.2025 | 6,49 | 6,66 | 6,38 | 6,49 | 1,09% | 975.993,00 |
| 01.05.2025 | 6,20 | 6,74 | 6,10 | 6,42 | -6,55% | 1.439.755,00 |
| 30.04.2025 | 6,77 | 6,94 | 6,65 | 6,87 | -0,58% | 1.282.292,00 |
| 29.04.2025 | 6,95 | 7,06 | 6,85 | 6,91 | -0,58% | 1.090.012,00 |
| 28.04.2025 | 6,95 | 6,99 | 6,76 | 6,95 | -0,14% | 816.961,00 |
| 25.04.2025 | 6,76 | 6,96 | 6,70 | 6,96 | 2,96% | 1.370.487,00 |
| 24.04.2025 | 6,64 | 6,77 | 6,56 | 6,76 | 1,96% | 2.332.175,00 |
| 23.04.2025 | 6,45 | 6,66 | 6,42 | 6,63 | 6,59% | 971.391,00 |
| 22.04.2025 | 6,10 | 6,25 | 5,99 | 6,22 | 3,49% | 935.822,00 |
| 21.04.2025 | 6,05 | 6,14 | 5,87 | 6,01 | -1,80% | 816.667,00 |
| 17.04.2025 | 6,08 | 6,18 | 5,96 | 6,12 | 0,16% | 968.013,00 |
| 16.04.2025 | 6,16 | 6,19 | 5,99 | 6,11 | -1,61% | 1.267.446,00 |
| 15.04.2025 | 6,18 | 6,30 | 6,06 | 6,21 | 1,47% | 771.450,00 |
| 14.04.2025 | 6,27 | 6,33 | 6,02 | 6,12 | 0,33% | 1.050.647,00 |
| 11.04.2025 | 6,30 | 6,36 | 5,97 | 6,10 | -3,17% | 812.079,00 |
| 10.04.2025 | 6,61 | 6,64 | 6,17 | 6,30 | -7,35% | 962.673,00 |
| 09.04.2025 | 5,74 | 6,94 | 5,74 | 6,80 | 18,06% | 2.240.489,00 |
| 08.04.2025 | 6,21 | 6,33 | 5,68 | 5,76 | -4,48% | 1.796.832,00 |
| 07.04.2025 | 6,23 | 6,62 | 5,84 | 6,03 | -9,32% | 2.415.041,00 |
| 04.04.2025 | 6,95 | 7,02 | 6,44 | 6,65 | -7,64% | 1.637.797,00 |
| 03.04.2025 | 7,37 | 7,60 | 7,15 | 7,20 | -8,86% | 1.020.811,00 |
| 02.04.2025 | 7,73 | 8,01 | 7,69 | 7,90 | 0,38% | 657.047,00 |
| 01.04.2025 | 7,73 | 8,31 | 7,67 | 7,87 | 1,35% | 788.185,00 |
| 31.03.2025 | 7,89 | 7,95 | 7,70 | 7,77 | -3,18% | 1.791.033,00 |
| 28.03.2025 | 8,25 | 8,38 | 7,94 | 8,02 | -3,02% | 853.254,00 |
| 27.03.2025 | 8,45 | 8,46 | 8,12 | 8,27 | -3,05% | 3.538.121,00 |
| 26.03.2025 | 8,72 | 8,72 | 8,40 | 8,53 | -1,95% | 666.031,00 |
| 25.03.2025 | 8,89 | 8,92 | 8,67 | 8,70 | -1,36% | 766.691,00 |
| 24.03.2025 | 8,59 | 8,87 | 8,54 | 8,82 | 3,64% | 796.261,00 |
| 21.03.2025 | 8,36 | 8,52 | 8,27 | 8,51 | 0,00% | 945.586,00 |
| 20.03.2025 | 8,51 | 8,70 | 8,43 | 8,51 | -0,58% | 636.070,00 |
| 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 | 0,36% | 957.353,00 |
| 17.03.2025 | 8,20 | 8,51 | 8,17 | 8,39 | 2,32% | 1.301.818,00 |
| 14.03.2025 | 7,97 | 8,22 | 7,91 | 8,20 | 3,67% | 1.452.575,00 |
| 13.03.2025 | 8,04 | 8,11 | 7,61 | 7,91 | -1,49% | 2.824.578,00 |
| 12.03.2025 | 9,11 | 9,25 | 7,68 | 8,03 | -12,34% | 2.726.543,00 |
| 11.03.2025 | 9,08 | 9,30 | 9,04 | 9,16 | 0,88% | 1.139.839,00 |
| 10.03.2025 | 8,98 | 9,24 | 8,68 | 9,08 | -0,98% | 1.828.801,00 |
| 07.03.2025 | 9,40 | 9,40 | 9,03 | 9,17 | -2,03% | 1.199.312,00 |
| 06.03.2025 | 9,47 | 9,65 | 9,27 | 9,36 | -2,70% | 1.246.922,00 |
| 05.03.2025 | 9,58 | 9,68 | 9,47 | 9,62 | 0,42% | 1.199.827,00 |
| 04.03.2025 | 9,36 | 9,65 | 9,11 | 9,58 | 1,27% | 1.321.035,00 |
| 03.03.2025 | 9,64 | 9,74 | 9,36 | 9,46 | -1,87% | 1.273.541,00 |
| 28.02.2025 | 9,55 | 9,65 | 9,36 | 9,64 | 0,42% | 1.305.758,00 |
| 27.02.2025 | 9,74 | 9,79 | 9,58 | 9,60 | -1,54% | 933.873,00 |
| 26.02.2025 | 9,91 | 10,26 | 9,71 | 9,75 | -1,52% | 1.900.050,00 |
| 25.02.2025 | 9,73 | 10,03 | 9,47 | 9,90 | 2,17% | 2.109.978,00 |
| 24.02.2025 | 9,80 | 9,84 | 9,43 | 9,69 | -0,92% | 1.931.362,00 |
| 21.02.2025 | 9,80 | 9,96 | 9,59 | 9,78 | -0,20% | 1.785.234,00 |
| 20.02.2025 | 9,80 | 10,01 | 9,55 | 9,80 | -2,97% | 1.885.627,00 |
| 19.02.2025 | 9,57 | 10,12 | 9,57 | 10,10 | 1,51% | 2.518.217,00 |
| 18.02.2025 | 10,01 | 10,04 | 9,17 | 9,95 | -0,60% | 2.711.947,00 |
| 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% | 1.057.907,00 |
| 12.02.2025 | 7,56 | 7,81 | 7,51 | 7,72 | 0,26% | 529.228,00 |
| 11.02.2025 | 7,78 | 7,86 | 7,67 | 7,70 | -2,16% | 407.604,00 |
| 10.02.2025 | 7,71 | 7,90 | 7,63 | 7,87 | 3,55% | 594.841,00 |
| 07.02.2025 | 7,51 | 7,70 | 7,43 | 7,60 | 0,80% | 592.405,00 |
| 06.02.2025 | 7,61 | 7,63 | 7,48 | 7,54 | -0,13% | 378.918,00 |
| 05.02.2025 | 7,55 | 7,63 | 7,47 | 7,55 | -0,13% | 558.740,00 |
| 04.02.2025 | 7,29 | 7,59 | 7,24 | 7,56 | 3,28% | 892.052,00 |
| 03.02.2025 | 7,23 | 7,40 | 7,21 | 7,32 | -2,14% | 693.342,00 |
| 31.01.2025 | 7,64 | 7,68 | 7,45 | 7,48 | -1,32% | 726.274,00 |
| 30.01.2025 | 7,71 | 7,79 | 7,57 | 7,58 | -1,56% | 471.012,00 |
| 29.01.2025 | 7,77 | 7,84 | 7,55 | 7,70 | -1,28% | 867.470,00 |
| 28.01.2025 | 7,60 | 7,88 | 7,51 | 7,80 | 2,63% | 593.388,00 |
| 27.01.2025 | 7,51 | 7,79 | 7,43 | 7,60 | 0,80% | 1.050.121,00 |
| 24.01.2025 | 7,49 | 7,61 | 7,39 | 7,54 | 0,67% | 959.514,00 |
| 23.01.2025 | 7,32 | 7,50 | 7,13 | 7,49 | 0,67% | 1.264.875,00 |
| 22.01.2025 | 7,82 | 7,85 | 7,40 | 7,44 | -4,86% | 1.145.200,00 |
| 21.01.2025 | 7,91 | 7,94 | 7,48 | 7,82 | -7,46% | 1.927.929,00 |
| 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% | 468.403,00 |
| 15.01.2025 | 8,58 | 8,62 | 8,46 | 8,55 | 2,64% | 532.060,00 |
| 14.01.2025 | 8,32 | 8,34 | 8,16 | 8,33 | 0,85% | 368.015,00 |
| 13.01.2025 | 8,10 | 8,26 | 8,07 | 8,26 | 0,12% | 334.465,00 |
| 10.01.2025 | 8,47 | 8,52 | 8,17 | 8,25 | -4,73% | 504.916,00 |
| 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% | 553.104,00 |
| 06.01.2025 | 8,54 | 8,82 | 8,51 | 8,61 | 1,53% | 832.917,00 |