9,000€
0,84%
Echtzeit-Aktienkurs Coursera Inc.
Bid:
Ask:
Aktienkurse zur Coursera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,98 | 9,28 | 8,88 | 8,98 | 0,56% | - |
| 02.05.2024 | 9,68 | 9,68 | 8,83 | 8,93 | -6,79% | - |
| 30.04.2024 | 9,43 | 10,15 | 9,23 | 9,58 | 1,59% | - |
| 29.04.2024 | 11,20 | 11,45 | 9,10 | 9,43 | -16,59% | - |
| 26.04.2024 | 10,95 | 11,30 | 10,95 | 11,30 | 3,20% | - |
| 25.04.2024 | 11,15 | 11,15 | 10,85 | 10,95 | -1,79% | - |
| 24.04.2024 | 11,35 | 11,45 | 11,10 | 11,15 | -1,76% | - |
| 23.04.2024 | 11,45 | 11,65 | 11,25 | 11,35 | -1,30% | - |
| 22.04.2024 | 11,15 | 11,55 | 11,15 | 11,50 | 2,22% | - |
| 19.04.2024 | 11,20 | 11,55 | 11,05 | 11,25 | 0,90% | - |
| 18.04.2024 | 11,05 | 11,35 | 11,05 | 11,15 | 0,90% | - |
| 17.04.2024 | 11,45 | 11,45 | 11,05 | 11,05 | -1,78% | - |
| 16.04.2024 | 11,65 | 11,75 | 11,25 | 11,25 | -3,43% | - |
| 15.04.2024 | 12,25 | 12,45 | 11,65 | 11,65 | -5,67% | - |
| 12.04.2024 | 12,20 | 12,45 | 12,15 | 12,35 | 1,23% | - |
| 11.04.2024 | 12,40 | 12,40 | 12,15 | 12,20 | -0,81% | - |
| 10.04.2024 | 12,50 | 12,55 | 12,15 | 12,30 | -1,60% | - |
| 09.04.2024 | 12,45 | 12,65 | 12,45 | 12,50 | 0,40% | - |
| 08.04.2024 | 12,80 | 12,85 | 12,45 | 12,45 | -2,35% | - |
| 05.04.2024 | 12,60 | 12,95 | 12,55 | 12,75 | 1,19% | - |
| 04.04.2024 | 12,55 | 12,95 | 12,25 | 12,60 | 1,20% | - |
| 03.04.2024 | 12,75 | 12,85 | 12,45 | 12,45 | -2,35% | - |
| 02.04.2024 | 12,95 | 13,15 | 12,65 | 12,75 | -1,92% | - |
| 28.03.2024 | 13,00 | 13,25 | 12,95 | 13,00 | -0,38% | - |
| 27.03.2024 | 12,85 | 13,25 | 12,85 | 13,05 | 1,56% | - |
| 26.03.2024 | 12,85 | 13,00 | 12,75 | 12,85 | 0,00% | - |
| 25.03.2024 | 12,85 | 13,05 | 12,80 | 12,85 | -0,77% | - |
| 22.03.2024 | 13,25 | 13,45 | 12,85 | 12,95 | -2,26% | - |
| 21.03.2024 | 13,35 | 13,50 | 13,25 | 13,25 | -0,38% | - |
| 20.03.2024 | 13,10 | 13,45 | 13,00 | 13,30 | 1,92% | - |
| 19.03.2024 | 13,25 | 13,30 | 12,95 | 13,05 | -1,51% | - |
| 18.03.2024 | 13,05 | 13,35 | 13,00 | 13,25 | 1,53% | - |
| 15.03.2024 | 13,30 | 13,35 | 12,85 | 13,05 | -1,51% | - |
| 14.03.2024 | 13,45 | 13,60 | 13,15 | 13,25 | -1,49% | - |
| 13.03.2024 | 13,35 | 13,65 | 13,35 | 13,45 | 0,37% | - |
| 12.03.2024 | 13,70 | 13,80 | 13,35 | 13,40 | -1,47% | - |
| 11.03.2024 | 13,90 | 14,05 | 13,60 | 13,60 | -0,73% | - |
| 08.03.2024 | 13,75 | 14,05 | 13,70 | 13,70 | -0,72% | - |
| 07.03.2024 | 13,80 | 14,05 | 13,65 | 13,80 | 0,73% | - |
| 06.03.2024 | 13,80 | 14,00 | 13,65 | 13,70 | -0,72% | - |
| 05.03.2024 | 14,15 | 14,25 | 13,75 | 13,80 | -2,47% | - |
| 04.03.2024 | 14,70 | 15,00 | 14,05 | 14,15 | -3,74% | - |
| 01.03.2024 | 14,90 | 14,90 | 14,55 | 14,70 | -1,34% | - |
| 29.02.2024 | 14,60 | 14,95 | 14,50 | 14,90 | 2,76% | - |
| 28.02.2024 | 15,10 | 15,15 | 14,45 | 14,50 | -3,97% | - |
| 27.02.2024 | 14,90 | 15,15 | 14,85 | 15,10 | 1,34% | - |
| 26.02.2024 | 15,25 | 15,25 | 14,85 | 14,90 | -2,30% | - |
| 23.02.2024 | 15,15 | 15,45 | 15,00 | 15,25 | 0,99% | - |
| 22.02.2024 | 15,00 | 15,20 | 14,95 | 15,10 | 0,67% | 120,00 |
| 21.02.2024 | 15,30 | 15,35 | 14,85 | 15,00 | -1,32% | - |
| 20.02.2024 | 15,65 | 15,65 | 15,15 | 15,20 | -2,88% | - |
| 19.02.2024 | 15,60 | 15,65 | 15,60 | 15,65 | -0,32% | - |
| 16.02.2024 | 15,80 | 15,95 | 15,55 | 15,70 | -0,63% | - |
| 15.02.2024 | 15,90 | 16,05 | 15,35 | 15,80 | 0,00% | - |
| 14.02.2024 | 15,85 | 16,15 | 15,65 | 15,80 | -0,32% | - |
| 13.02.2024 | 16,35 | 16,45 | 15,75 | 15,85 | -3,06% | - |
| 12.02.2024 | 16,65 | 16,75 | 16,25 | 16,35 | -1,21% | - |
| 09.02.2024 | 16,40 | 16,85 | 16,25 | 16,55 | 1,22% | - |
| 08.02.2024 | 16,20 | 16,75 | 16,05 | 16,35 | 0,93% | - |
| 07.02.2024 | 16,55 | 16,65 | 16,05 | 16,20 | -1,82% | - |
| 06.02.2024 | 16,45 | 16,95 | 16,30 | 16,50 | 0,92% | - |
| 05.02.2024 | 17,25 | 17,25 | 16,05 | 16,35 | -5,22% | - |
| 02.02.2024 | 17,65 | 19,15 | 16,65 | 17,25 | -1,71% | - |
| 01.02.2024 | 17,70 | 20,00 | 17,20 | 17,55 | -1,13% | 600,00 |
| 31.01.2024 | 18,50 | 18,50 | 17,75 | 17,75 | -3,27% | - |
| 30.01.2024 | 18,90 | 19,20 | 18,30 | 18,35 | -3,93% | - |
| 29.01.2024 | 18,30 | 19,15 | 18,30 | 19,10 | 4,37% | 800,00 |
| 26.01.2024 | 17,45 | 18,35 | 17,35 | 18,30 | 4,57% | - |
| 25.01.2024 | 16,95 | 17,65 | 16,85 | 17,50 | 3,24% | - |
| 24.01.2024 | 17,05 | 17,25 | 16,85 | 16,95 | -0,59% | - |
| 23.01.2024 | 16,50 | 17,15 | 16,35 | 17,05 | 3,02% | - |
| 22.01.2024 | 16,15 | 16,85 | 15,70 | 16,55 | 2,48% | - |
| 19.01.2024 | 18,00 | 18,00 | 15,55 | 16,15 | -10,53% | - |
| 18.01.2024 | 17,85 | 18,15 | 17,55 | 18,05 | 1,12% | - |
| 17.01.2024 | 18,05 | 18,25 | 17,35 | 17,85 | -1,11% | 30,00 |
| 16.01.2024 | 18,10 | 18,25 | 17,85 | 18,05 | -0,28% | - |
| 15.01.2024 | 17,95 | 18,10 | 17,85 | 18,10 | 1,40% | 385,00 |
| 12.01.2024 | 17,65 | 17,95 | 17,55 | 17,85 | 0,85% | - |
| 11.01.2024 | 17,65 | 17,85 | 17,35 | 17,70 | 0,28% | - |
| 10.01.2024 | 17,45 | 17,65 | 17,15 | 17,65 | 0,57% | - |
| 09.01.2024 | 17,75 | 17,75 | 17,40 | 17,55 | 0,00% | - |
| 08.01.2024 | 17,00 | 17,65 | 17,00 | 17,55 | 2,03% | 240,00 |
| 05.01.2024 | 17,25 | 17,45 | 17,10 | 17,20 | -0,29% | 359,00 |
| 04.01.2024 | 17,60 | 17,85 | 17,25 | 17,25 | -1,99% | - |
| 03.01.2024 | 17,65 | 17,85 | 17,35 | 17,60 | -0,28% | - |
| 02.01.2024 | 17,75 | 17,80 | 17,25 | 17,65 | -0,56% | 40,00 |
| 29.12.2023 | 17,70 | 17,75 | 17,60 | 17,75 | 0,57% | - |
| 28.12.2023 | 17,75 | 18,05 | 17,35 | 17,65 | -0,56% | - |
| 27.12.2023 | 18,00 | 18,25 | 17,75 | 17,75 | -1,39% | - |
| 22.12.2023 | 18,15 | 18,30 | 17,95 | 18,00 | -0,55% | - |
| 21.12.2023 | 18,00 | 18,25 | 17,75 | 18,10 | 0,28% | - |
| 20.12.2023 | 18,40 | 18,55 | 17,95 | 18,05 | -1,90% | - |
| 19.12.2023 | 18,45 | 18,55 | 18,25 | 18,40 | -0,27% | - |
| 18.12.2023 | 18,20 | 18,65 | 17,75 | 18,45 | 1,37% | - |
| 15.12.2023 | 18,90 | 19,05 | 18,10 | 18,20 | -3,70% | - |
| 14.12.2023 | 19,30 | 19,50 | 18,45 | 18,90 | -1,56% | - |
| 13.12.2023 | 19,10 | 19,35 | 18,85 | 19,20 | 0,00% | - |
| 12.12.2023 | 19,55 | 19,75 | 19,15 | 19,20 | -1,79% | - |
| 11.12.2023 | 19,25 | 19,60 | 19,10 | 19,55 | 1,56% | - |
| 08.12.2023 | 19,20 | 19,45 | 19,10 | 19,25 | 0,26% | - |