7,859$
-0,14%
Echtzeit-Aktienkurs Udemy Inc.
Bid:
Ask:
Aktienkurse zur Udemy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 8,27 | 8,52 | 8,22 | 8,48 | 2,91% | 627.120,00 |
| 02.01.2025 | 8,30 | 8,41 | 8,14 | 8,24 | 0,12% | 537.184,00 |
| 31.12.2024 | 8,10 | 8,29 | 8,10 | 8,23 | 2,11% | 475.623,00 |
| 30.12.2024 | 8,01 | 8,13 | 7,80 | 8,06 | 0,00% | 464.383,00 |
| 27.12.2024 | 7,98 | 8,14 | 7,86 | 8,06 | -0,86% | 497.661,00 |
| 26.12.2024 | 7,94 | 8,22 | 7,92 | 8,13 | 1,88% | 474.156,00 |
| 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 | 0,89% | 561.592,00 |
| 20.12.2024 | 7,62 | 7,95 | 7,54 | 7,90 | 1,80% | 1.617.248,00 |
| 19.12.2024 | 7,94 | 7,99 | 7,68 | 7,76 | -1,15% | 836.415,00 |
| 18.12.2024 | 8,26 | 8,35 | 7,76 | 7,85 | -4,50% | 748.421,00 |
| 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% | 660.314,00 |
| 13.12.2024 | 8,21 | 8,27 | 7,83 | 7,94 | -4,22% | 501.301,00 |
| 12.12.2024 | 8,31 | 8,42 | 8,26 | 8,29 | -1,07% | 354.014,00 |
| 11.12.2024 | 8,63 | 8,63 | 8,30 | 8,38 | -1,41% | 401.295,00 |
| 10.12.2024 | 8,23 | 8,59 | 8,20 | 8,50 | 2,16% | 683.857,00 |
| 09.12.2024 | 8,41 | 8,68 | 8,28 | 8,32 | -0,95% | 633.911,00 |
| 06.12.2024 | 8,65 | 8,79 | 8,35 | 8,40 | -2,10% | 559.748,00 |
| 05.12.2024 | 8,60 | 8,72 | 8,38 | 8,58 | 0,47% | 554.368,00 |
| 04.12.2024 | 8,50 | 8,86 | 8,46 | 8,54 | 1,07% | 784.225,00 |
| 03.12.2024 | 8,55 | 8,58 | 8,44 | 8,45 | -1,86% | 1.070.665,00 |
| 02.12.2024 | 8,00 | 8,64 | 8,00 | 8,61 | 8,17% | 1.443.105,00 |
| 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% | 833.586,00 |
| 22.11.2024 | 7,58 | 7,83 | 7,58 | 7,68 | 1,72% | 652.885,00 |
| 21.11.2024 | 7,50 | 7,57 | 7,37 | 7,55 | 0,00% | 836.472,00 |
| 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% | 637.666,00 |
| 18.11.2024 | 7,92 | 8,03 | 7,56 | 7,66 | -3,77% | 610.754,00 |
| 15.11.2024 | 8,16 | 8,21 | 7,95 | 7,96 | -2,33% | 540.828,00 |
| 14.11.2024 | 8,45 | 8,49 | 8,13 | 8,15 | -3,32% | 508.863,00 |
| 13.11.2024 | 8,46 | 8,58 | 8,38 | 8,43 | -0,24% | 763.322,00 |
| 12.11.2024 | 8,54 | 8,63 | 8,40 | 8,45 | -2,20% | 577.811,00 |
| 11.11.2024 | 8,71 | 8,77 | 8,59 | 8,64 | -0,12% | 814.206,00 |
| 08.11.2024 | 8,73 | 8,83 | 8,63 | 8,65 | -2,70% | 587.632,00 |
| 07.11.2024 | 8,67 | 8,96 | 8,61 | 8,89 | 1,83% | 589.968,00 |
| 06.11.2024 | 8,80 | 9,03 | 8,61 | 8,73 | 2,22% | 1.309.347,00 |
| 05.11.2024 | 7,86 | 8,54 | 7,77 | 8,54 | 8,93% | 912.103,00 |