9,570$
-0,42%
Echtzeit-Aktienkurs Coursera
Bid:
Ask:
Aktienkurse zur Coursera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 9,68 | 9,82 | 9,56 | 9,58 | -0,31% | 2.434.502,00 |
| 03.05.2024 | 9,74 | 10,02 | 9,60 | 9,61 | 0,84% | 2.764.774,00 |
| 02.05.2024 | 9,82 | 9,82 | 9,46 | 9,53 | -2,46% | 3.484.737,00 |
| 01.05.2024 | 10,29 | 10,32 | 9,68 | 9,77 | -4,40% | 4.697.402,00 |
| 30.04.2024 | 9,98 | 10,81 | 9,85 | 10,22 | -14,05% | 8.186.413,00 |
| 29.04.2024 | 12,16 | 12,20 | 11,65 | 11,89 | -0,67% | 4.395.717,00 |
| 26.04.2024 | 11,81 | 12,04 | 11,71 | 11,97 | 1,87% | 2.101.988,00 |
| 25.04.2024 | 11,78 | 11,89 | 11,63 | 11,75 | -1,43% | 1.681.754,00 |
| 24.04.2024 | 12,13 | 12,22 | 11,87 | 11,92 | -1,65% | 2.040.739,00 |
| 23.04.2024 | 12,22 | 12,37 | 12,08 | 12,12 | -0,90% | 1.548.327,00 |
| 22.04.2024 | 12,02 | 12,36 | 11,97 | 12,23 | 2,34% | 2.065.843,00 |
| 19.04.2024 | 11,80 | 12,33 | 11,75 | 11,95 | 0,42% | 2.525.240,00 |
| 18.04.2024 | 11,87 | 12,15 | 11,76 | 11,90 | 0,59% | 2.257.413,00 |
| 17.04.2024 | 12,10 | 12,21 | 11,82 | 11,83 | -1,25% | 2.097.705,00 |
| 16.04.2024 | 12,30 | 12,40 | 11,96 | 11,98 | -3,39% | 2.537.844,00 |
| 15.04.2024 | 13,03 | 13,11 | 12,33 | 12,40 | -5,34% | 2.241.938,00 |
| 12.04.2024 | 13,00 | 13,25 | 12,91 | 13,10 | -0,08% | 2.672.486,00 |
| 11.04.2024 | 13,26 | 13,29 | 13,00 | 13,11 | -0,68% | 2.042.472,00 |
| 10.04.2024 | 13,23 | 13,39 | 13,12 | 13,20 | -2,58% | 1.900.769,00 |
| 09.04.2024 | 13,61 | 13,74 | 13,48 | 13,55 | -0,07% | 871.227,00 |
| 08.04.2024 | 13,86 | 13,90 | 13,56 | 13,56 | -2,02% | 1.161.356,00 |
| 05.04.2024 | 13,58 | 14,01 | 13,55 | 13,84 | 1,39% | 1.805.777,00 |
| 04.04.2024 | 13,72 | 14,04 | 13,64 | 13,65 | 0,74% | 1.774.406,00 |
| 03.04.2024 | 13,62 | 13,86 | 13,51 | 13,55 | -1,38% | 2.064.055,00 |
| 02.04.2024 | 13,71 | 13,96 | 13,56 | 13,74 | -1,15% | 1.607.350,00 |
| 01.04.2024 | 14,04 | 14,14 | 13,89 | 13,90 | -0,86% | 1.338.315,00 |
| 28.03.2024 | 14,08 | 14,29 | 13,98 | 14,02 | -0,36% | 1.524.465,00 |
| 27.03.2024 | 13,99 | 14,32 | 13,92 | 14,07 | 1,22% | 1.431.311,00 |
| 26.03.2024 | 14,01 | 14,04 | 13,81 | 13,90 | -0,22% | 1.758.251,00 |
| 25.03.2024 | 13,97 | 14,09 | 13,89 | 13,93 | -0,14% | 1.254.873,00 |
| 22.03.2024 | 14,39 | 14,42 | 13,93 | 13,95 | -3,13% | 949.690,00 |
| 21.03.2024 | 14,59 | 14,63 | 14,37 | 14,40 | -0,89% | 1.234.558,00 |
| 20.03.2024 | 14,25 | 14,64 | 14,17 | 14,53 | 2,18% | 898.374,00 |
| 19.03.2024 | 14,29 | 14,41 | 14,07 | 14,22 | -0,97% | 1.417.774,00 |
| 18.03.2024 | 14,41 | 14,53 | 14,15 | 14,36 | 1,27% | 1.701.236,00 |
| 15.03.2024 | 14,44 | 14,58 | 13,99 | 14,18 | -1,94% | 2.027.023,00 |
| 14.03.2024 | 14,77 | 14,85 | 14,30 | 14,46 | -1,90% | 1.344.060,00 |
| 13.03.2024 | 14,63 | 14,98 | 14,61 | 14,74 | 0,82% | 1.180.294,00 |
| 12.03.2024 | 14,89 | 14,92 | 14,61 | 14,62 | -2,08% | 809.425,00 |
| 11.03.2024 | 15,17 | 15,34 | 14,89 | 14,93 | -1,58% | 896.990,00 |
| 08.03.2024 | 15,12 | 15,40 | 15,04 | 15,17 | 0,86% | 1.216.908,00 |
| 07.03.2024 | 15,09 | 15,28 | 14,95 | 15,04 | 0,27% | 1.317.601,00 |
| 06.03.2024 | 15,19 | 15,19 | 14,83 | 15,00 | 0,00% | 1.434.259,00 |
| 05.03.2024 | 15,25 | 15,27 | 14,92 | 15,00 | -2,53% | 1.773.490,00 |
| 04.03.2024 | 15,97 | 15,97 | 15,27 | 15,39 | -3,39% | 1.191.879,00 |
| 01.03.2024 | 16,12 | 16,18 | 15,74 | 15,93 | -0,87% | 918.396,00 |
| 29.02.2024 | 15,94 | 16,12 | 15,81 | 16,07 | 1,90% | 1.727.497,00 |
| 28.02.2024 | 16,20 | 16,20 | 15,70 | 15,77 | -3,61% | 1.386.985,00 |
| 27.02.2024 | 16,25 | 16,42 | 16,14 | 16,36 | 1,05% | 1.309.735,00 |
| 26.02.2024 | 16,44 | 16,45 | 16,14 | 16,19 | -1,76% | 1.218.462,00 |
| 23.02.2024 | 16,42 | 16,74 | 16,40 | 16,48 | 0,55% | 1.042.995,00 |
| 22.02.2024 | 16,39 | 16,44 | 16,23 | 16,39 | 1,05% | 1.478.874,00 |
| 21.02.2024 | 16,32 | 16,51 | 16,03 | 16,22 | -1,82% | 1.540.623,00 |
| 20.02.2024 | 16,72 | 16,84 | 16,36 | 16,52 | -2,02% | 1.538.828,00 |
| 16.02.2024 | 16,95 | 17,17 | 16,79 | 16,86 | -1,06% | 1.893.164,00 |
| 15.02.2024 | 17,10 | 17,14 | 16,55 | 17,04 | 0,06% | 1.998.345,00 |
| 14.02.2024 | 17,29 | 17,32 | 16,83 | 17,03 | 0,06% | 1.470.902,00 |
| 13.02.2024 | 17,00 | 17,40 | 16,87 | 17,02 | -3,30% | 1.740.390,00 |
| 12.02.2024 | 17,98 | 17,98 | 17,53 | 17,60 | -1,51% | 1.732.921,00 |
| 09.02.2024 | 17,66 | 18,22 | 17,54 | 17,87 | 1,42% | 1.799.225,00 |
| 08.02.2024 | 17,58 | 18,05 | 17,50 | 17,62 | 0,80% | 1.963.671,00 |
| 07.02.2024 | 17,66 | 17,73 | 17,28 | 17,48 | -1,52% | 1.165.280,00 |
| 06.02.2024 | 17,64 | 18,25 | 17,50 | 17,75 | 0,74% | 1.970.155,00 |
| 05.02.2024 | 18,14 | 18,16 | 17,24 | 17,62 | -3,24% | 2.886.807,00 |
| 02.02.2024 | 20,50 | 20,56 | 17,96 | 18,21 | -4,86% | 6.545.086,00 |
| 01.02.2024 | 19,18 | 19,62 | 18,94 | 19,14 | 0,00% | 3.953.502,00 |
| 31.01.2024 | 19,77 | 19,92 | 19,13 | 19,14 | -3,67% | 1.540.613,00 |
| 30.01.2024 | 20,54 | 20,72 | 19,85 | 19,87 | -3,82% | 1.347.807,00 |
| 29.01.2024 | 19,96 | 20,73 | 19,87 | 20,66 | 4,03% | 2.387.635,00 |
| 26.01.2024 | 19,11 | 19,91 | 19,08 | 19,86 | 4,75% | 1.727.903,00 |
| 25.01.2024 | 18,65 | 19,09 | 18,58 | 18,96 | 2,99% | 1.554.616,00 |
| 24.01.2024 | 18,84 | 18,88 | 18,36 | 18,41 | -0,43% | 1.502.831,00 |
| 23.01.2024 | 17,79 | 18,56 | 17,79 | 18,49 | 3,01% | 1.393.531,00 |
| 22.01.2024 | 17,39 | 18,40 | 17,39 | 17,95 | 2,22% | 1.812.538,00 |
| 19.01.2024 | 18,12 | 18,14 | 16,95 | 17,56 | -10,32% | 3.759.261,00 |
| 18.01.2024 | 19,55 | 19,74 | 19,06 | 19,58 | 0,67% | 1.230.511,00 |
| 17.01.2024 | 19,50 | 19,51 | 18,98 | 19,45 | -0,82% | 1.088.421,00 |
| 16.01.2024 | 19,40 | 19,90 | 19,35 | 19,61 | 0,05% | 1.005.428,00 |
| 12.01.2024 | 19,51 | 19,67 | 19,34 | 19,60 | 1,14% | 917.800,00 |
| 11.01.2024 | 19,44 | 19,56 | 19,03 | 19,38 | 0,05% | 1.105.526,00 |
| 10.01.2024 | 19,20 | 19,39 | 18,79 | 19,37 | 1,41% | 1.283.339,00 |
| 09.01.2024 | 19,07 | 19,39 | 19,00 | 19,10 | -0,78% | 1.265.018,00 |
| 08.01.2024 | 18,87 | 19,30 | 18,87 | 19,25 | 2,39% | 935.299,00 |
| 05.01.2024 | 18,82 | 19,12 | 18,70 | 18,80 | -0,58% | 861.452,00 |
| 04.01.2024 | 19,34 | 19,34 | 18,88 | 18,91 | -1,51% | 1.004.660,00 |
| 03.01.2024 | 19,14 | 19,50 | 19,00 | 19,20 | -0,47% | 1.216.495,00 |
| 02.01.2024 | 19,22 | 19,32 | 18,93 | 19,29 | -0,41% | 1.199.924,00 |
| 29.12.2023 | 19,59 | 19,70 | 19,37 | 19,37 | -1,07% | 1.080.505,00 |
| 28.12.2023 | 19,72 | 19,78 | 19,27 | 19,58 | -0,91% | 1.175.032,00 |
| 27.12.2023 | 20,07 | 20,18 | 19,72 | 19,76 | -1,20% | 892.183,00 |
| 26.12.2023 | 19,87 | 20,09 | 19,76 | 20,00 | 0,65% | 1.071.090,00 |
| 22.12.2023 | 20,11 | 20,20 | 19,78 | 19,87 | -0,50% | 884.349,00 |
| 21.12.2023 | 19,97 | 19,98 | 19,49 | 19,97 | 1,37% | 1.052.869,00 |
| 20.12.2023 | 20,09 | 20,29 | 19,68 | 19,70 | -2,57% | 1.285.509,00 |
| 19.12.2023 | 20,20 | 20,31 | 19,99 | 20,22 | 0,40% | 1.394.767,00 |
| 18.12.2023 | 19,67 | 20,35 | 19,38 | 20,14 | 1,92% | 1.418.545,00 |
| 15.12.2023 | 20,77 | 20,77 | 19,73 | 19,76 | -4,82% | 2.476.968,00 |
| 14.12.2023 | 21,18 | 21,26 | 20,21 | 20,76 | -0,91% | 1.528.892,00 |
| 13.12.2023 | 20,73 | 20,98 | 20,39 | 20,95 | 1,45% | 1.350.330,00 |
| 12.12.2023 | 21,05 | 21,06 | 20,64 | 20,65 | -1,85% | 1.082.512,00 |