8,925€
-6,54%
Echtzeit-Aktienkurs Coursera Inc.
Bid:
Ask:
Aktienkurse zur Coursera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 9,13 | 9,35 | 8,90 | 8,93 | -6,79% | - |
| 30.04.2024 | 9,93 | 10,10 | 9,20 | 9,58 | -13,35% | - |
| 29.04.2024 | 11,15 | 11,45 | 10,85 | 11,05 | -0,90% | - |
| 26.04.2024 | 10,80 | 11,25 | 10,80 | 11,15 | 1,83% | - |
| 25.04.2024 | 11,10 | 11,15 | 10,85 | 10,95 | -1,79% | - |
| 24.04.2024 | 11,20 | 11,45 | 11,10 | 11,15 | -1,76% | - |
| 23.04.2024 | 11,55 | 11,65 | 11,25 | 11,35 | -0,87% | - |
| 22.04.2024 | 11,25 | 11,60 | 11,20 | 11,45 | 1,78% | - |
| 19.04.2024 | 11,10 | 11,55 | 11,00 | 11,25 | 0,90% | - |
| 18.04.2024 | 11,00 | 11,35 | 11,00 | 11,15 | 0,90% | - |
| 17.04.2024 | 11,25 | 11,45 | 11,05 | 11,05 | -1,78% | - |
| 16.04.2024 | 11,65 | 11,75 | 11,25 | 11,25 | -3,43% | - |
| 15.04.2024 | 12,20 | 12,45 | 11,60 | 11,65 | -5,67% | - |
| 12.04.2024 | 12,10 | 12,45 | 12,05 | 12,35 | 1,23% | - |
| 11.04.2024 | 12,25 | 12,40 | 12,15 | 12,20 | -0,41% | - |
| 10.04.2024 | 12,30 | 12,55 | 12,15 | 12,25 | -1,61% | - |
| 09.04.2024 | 12,30 | 12,65 | 12,30 | 12,45 | -0,40% | - |
| 08.04.2024 | 12,75 | 12,85 | 12,45 | 12,50 | -1,96% | - |
| 05.04.2024 | 12,65 | 12,95 | 12,55 | 12,75 | 1,19% | - |
| 04.04.2024 | 12,30 | 12,95 | 12,25 | 12,60 | 0,40% | - |
| 03.04.2024 | 12,70 | 12,90 | 12,45 | 12,55 | -1,57% | - |
| 02.04.2024 | 12,80 | 13,20 | 12,60 | 12,75 | -3,77% | - |
| 28.03.2024 | 12,95 | 13,30 | 12,95 | 13,25 | 1,92% | - |
| 27.03.2024 | 12,80 | 13,25 | 12,80 | 13,00 | -0,38% | - |
| 26.03.2024 | 12,80 | 13,55 | 12,75 | 13,05 | -0,76% | - |
| 25.03.2024 | 12,90 | 13,35 | 12,80 | 13,15 | 0,00% | - |
| 22.03.2024 | 13,25 | 13,45 | 12,85 | 13,15 | 0,00% | - |
| 21.03.2024 | 13,30 | 13,50 | 13,05 | 13,15 | -0,38% | - |
| 20.03.2024 | 13,05 | 13,45 | 13,00 | 13,20 | 0,00% | - |
| 19.03.2024 | 13,20 | 14,25 | 12,95 | 13,20 | 0,38% | - |
| 18.03.2024 | 13,10 | 13,45 | 13,00 | 13,15 | 0,77% | - |
| 15.03.2024 | 13,10 | 13,40 | 12,85 | 13,05 | -1,88% | - |
| 14.03.2024 | 13,40 | 13,60 | 12,85 | 13,30 | -2,56% | - |
| 13.03.2024 | 13,30 | 13,80 | 13,30 | 13,65 | 1,87% | - |
| 12.03.2024 | 13,60 | 13,80 | 13,35 | 13,40 | -0,74% | - |
| 11.03.2024 | 13,70 | 14,05 | 13,05 | 13,50 | -2,53% | - |
| 08.03.2024 | 13,50 | 14,05 | 13,50 | 13,85 | 0,73% | - |
| 07.03.2024 | 13,75 | 14,00 | 13,65 | 13,75 | 0,00% | - |
| 06.03.2024 | 13,60 | 14,00 | 13,60 | 13,75 | -0,72% | - |
| 05.03.2024 | 14,15 | 14,20 | 13,75 | 13,85 | -2,12% | - |
| 04.03.2024 | 14,70 | 14,95 | 14,05 | 14,15 | -3,74% | - |
| 01.03.2024 | 14,70 | 15,00 | 14,55 | 14,70 | -1,01% | - |
| 29.02.2024 | 14,55 | 14,95 | 14,50 | 14,85 | 2,06% | - |
| 28.02.2024 | 14,90 | 15,15 | 14,45 | 14,55 | -3,32% | - |
| 27.02.2024 | 14,70 | 15,15 | 14,70 | 15,05 | 0,67% | - |
| 26.02.2024 | 15,20 | 15,20 | 14,85 | 14,95 | -1,97% | - |
| 23.02.2024 | 15,15 | 15,45 | 15,00 | 15,25 | 0,66% | - |
| 22.02.2024 | 14,80 | 15,20 | 14,80 | 15,15 | 1,00% | - |
| 21.02.2024 | 15,10 | 15,35 | 14,85 | 15,00 | -1,64% | - |
| 20.02.2024 | 15,40 | 15,60 | 15,15 | 15,25 | -2,56% | - |
| 19.02.2024 | 15,40 | 15,65 | 15,40 | 15,65 | 0,00% | - |
| 16.02.2024 | 15,60 | 15,95 | 15,55 | 15,65 | -1,26% | - |
| 15.02.2024 | 15,90 | 16,05 | 15,35 | 15,85 | 0,00% | - |
| 14.02.2024 | 15,90 | 16,15 | 15,65 | 15,85 | -0,31% | - |
| 13.02.2024 | 16,10 | 16,35 | 15,75 | 15,90 | -2,75% | - |
| 12.02.2024 | 16,30 | 16,75 | 16,25 | 16,35 | -1,21% | - |
| 09.02.2024 | 16,10 | 16,90 | 16,10 | 16,55 | 1,22% | - |
| 08.02.2024 | 16,20 | 16,75 | 16,05 | 16,35 | 0,62% | - |
| 07.02.2024 | 16,50 | 16,65 | 16,05 | 16,25 | -1,81% | - |
| 06.02.2024 | 16,40 | 16,95 | 16,25 | 16,55 | 0,91% | - |
| 05.02.2024 | 16,85 | 16,95 | 16,05 | 16,40 | -2,67% | - |
| 02.02.2024 | 18,10 | 19,65 | 16,65 | 16,85 | -4,26% | - |
| 01.02.2024 | 17,50 | 18,15 | 17,45 | 17,60 | -0,85% | - |
| 31.01.2024 | 18,35 | 18,40 | 17,70 | 17,75 | -3,27% | - |
| 30.01.2024 | 19,10 | 19,20 | 18,35 | 18,35 | -4,18% | - |
| 29.01.2024 | 18,30 | 19,15 | 18,30 | 19,15 | 4,93% | - |
| 26.01.2024 | 17,45 | 18,35 | 17,35 | 18,25 | 3,99% | - |
| 25.01.2024 | 16,70 | 17,65 | 16,70 | 17,55 | 3,54% | - |
| 24.01.2024 | 17,05 | 17,30 | 16,85 | 16,95 | -0,59% | - |
| 23.01.2024 | 16,20 | 17,15 | 16,20 | 17,05 | 3,33% | - |
| 22.01.2024 | 16,10 | 16,85 | 15,70 | 16,50 | 2,48% | - |
| 19.01.2024 | 17,75 | 17,85 | 15,55 | 16,10 | -10,80% | - |
| 18.01.2024 | 17,60 | 18,15 | 17,55 | 18,05 | 1,12% | - |
| 17.01.2024 | 17,95 | 18,00 | 17,50 | 17,85 | -1,11% | 315,00 |
| 16.01.2024 | 18,05 | 18,30 | 17,85 | 18,05 | -0,28% | - |
| 15.01.2024 | 17,90 | 18,10 | 17,85 | 18,10 | 1,12% | - |
| 12.01.2024 | 17,40 | 17,95 | 17,40 | 17,90 | 1,42% | - |
| 11.01.2024 | 17,40 | 17,85 | 17,35 | 17,65 | 0,00% | - |
| 10.01.2024 | 17,45 | 17,65 | 17,15 | 17,65 | 1,15% | - |
| 09.01.2024 | 17,30 | 17,75 | 17,30 | 17,45 | -0,57% | - |
| 08.01.2024 | 17,15 | 17,65 | 17,05 | 17,55 | 2,33% | - |
| 05.01.2024 | 17,00 | 17,45 | 17,00 | 17,15 | -0,58% | - |
| 04.01.2024 | 17,55 | 17,85 | 17,25 | 17,25 | -1,71% | - |
| 03.01.2024 | 17,55 | 17,90 | 17,35 | 17,55 | -0,57% | - |
| 02.01.2024 | 17,55 | 17,80 | 17,25 | 17,65 | 0,00% | - |
| 29.12.2023 | 17,40 | 17,75 | 17,40 | 17,65 | 0,00% | - |
| 28.12.2023 | 17,75 | 18,05 | 17,35 | 17,65 | -0,56% | - |
| 27.12.2023 | 18,10 | 18,25 | 17,75 | 17,75 | -1,66% | - |
| 22.12.2023 | 17,80 | 18,35 | 17,80 | 18,05 | -0,55% | - |
| 21.12.2023 | 17,80 | 18,25 | 17,75 | 18,15 | 0,55% | - |
| 20.12.2023 | 18,20 | 18,55 | 17,95 | 18,05 | -2,17% | 70,00 |
| 19.12.2023 | 18,20 | 18,55 | 18,20 | 18,45 | 0,27% | - |
| 18.12.2023 | 17,90 | 18,65 | 17,75 | 18,40 | 1,38% | - |
| 15.12.2023 | 18,60 | 19,05 | 18,10 | 18,15 | -3,71% | - |
| 14.12.2023 | 19,25 | 19,50 | 18,45 | 18,85 | -2,08% | - |
| 13.12.2023 | 18,90 | 19,35 | 18,85 | 19,25 | 0,52% | - |
| 12.12.2023 | 19,50 | 19,75 | 19,15 | 19,15 | -2,05% | - |
| 11.12.2023 | 19,25 | 19,65 | 19,10 | 19,55 | 1,56% | - |
| 08.12.2023 | 18,90 | 19,45 | 18,90 | 19,25 | 0,26% | - |
| 07.12.2023 | 19,00 | 19,50 | 18,85 | 19,20 | -0,52% | - |