Coursera Inc COUR
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$5,08+0,12 (+2,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,08 | +2,42 % | $4,98 | $5,17 | $4,90 | 7,33M |
| 2026-09-30 | $4,96 | +6,21 % | $4,96 | $5,15 | $4,81 | 14,46M |
| 2026-09-29 | $4,67 | +0,65 % | $4,65 | $4,67 | $4,53 | 13,26M |
| 2026-09-28 | $4,64 | -8,12 % | $4,95 | $4,97 | $4,59 | 10,05M |
| 2026-09-25 | $5,05 | -0,20 % | $5,04 | $5,14 | $4,95 | 14,18M |
| 2026-09-24 | $5,06 | -1,17 % | $5,16 | $5,29 | $5,06 | 4,73M |
| 2026-09-23 | $5,12 | -0,39 % | $5,14 | $5,20 | $5,06 | 4,65M |
| 2026-09-22 | $5,14 | -0,39 % | $5,24 | $5,30 | $5,11 | 7,60M |
| 2026-09-21 | $5,16 | +2,38 % | $5,04 | $5,19 | $4,98 | 6,54M |
| 2026-09-18 | $5,04 | -2,14 % | $5,14 | $5,18 | $5,02 | 6,67M |
| 2026-09-17 | $5,15 | -1,72 % | $5,27 | $5,29 | $5,11 | 4,68M |
| 2026-09-16 | $5,24 | -0,76 % | $5,33 | $5,33 | $5,14 | 5,17M |
| 2026-09-15 | $5,28 | -2,58 % | $5,34 | $5,44 | $5,28 | 4,34M |
| 2026-09-14 | $5,42 | +3,83 % | $5,36 | $5,43 | $5,29 | 5,49M |
| 2026-09-11 | $5,22 | -0,19 % | $5,25 | $5,35 | $5,19 | 3,91M |
| 2026-09-10 | $5,23 | -1,32 % | $5,26 | $5,39 | $5,22 | 4,74M |
| 2026-09-09 | $5,30 | -4,85 % | $5,57 | $5,58 | $5,30 | 4,16M |
| 2026-09-08 | $5,57 | -3,97 % | $5,78 | $5,80 | $5,56 | 4,20M |
| 2026-09-04 | $5,80 | -3,49 % | $5,93 | $5,97 | $5,75 | 4,65M |
| 2026-09-03 | $6,01 | -1,64 % | $6,21 | $6,28 | $5,94 | 4,46M |
| 2026-09-02 | $6,11 | -1,13 % | $6,16 | $6,31 | $6,09 | 3,94M |
| 2026-09-01 | $6,18 | -5,21 % | $6,42 | $6,45 | $6,16 | 3,75M |
| 2026-08-31 | $6,52 | +0,77 % | $6,40 | $6,60 | $6,31 | 5,45M |
| 2026-08-28 | $6,47 | +1,25 % | $6,47 | $6,64 | $6,40 | 4,83M |
| 2026-08-27 | $6,39 | +5,45 % | $6,06 | $6,43 | $6,05 | 5,29M |
| 2026-08-26 | $6,06 | -2,10 % | $6,09 | $6,13 | $5,96 | 4,92M |
| 2026-08-25 | $6,19 | +2,82 % | $6,00 | $6,23 | $5,97 | 4,29M |
| 2026-08-24 | $6,02 | +0,33 % | $6,00 | $6,21 | $5,93 | 4,45M |
| 2026-08-21 | $6,00 | +2,56 % | $5,85 | $6,11 | $5,78 | 3,74M |
| 2026-08-20 | $5,85 | 0,00 % | $5,88 | $5,91 | $5,76 | 2,78M |
| 2026-08-19 | $5,85 | +2,81 % | $5,60 | $5,88 | $5,60 | 3,40M |
| 2026-08-18 | $5,69 | +2,71 % | $5,70 | $5,76 | $5,66 | 4,76M |
| 2026-08-17 | $5,54 | -4,15 % | $5,71 | $5,85 | $5,53 | 4,93M |
| 2026-08-14 | $5,78 | -0,34 % | $5,85 | $5,87 | $5,68 | 2,52M |
| 2026-08-13 | $5,80 | +3,94 % | $5,63 | $5,85 | $5,51 | 4,47M |
| 2026-08-12 | $5,58 | -1,93 % | $5,60 | $5,71 | $5,50 | 3,96M |
| 2026-08-11 | $5,69 | -1,22 % | $5,70 | $5,76 | $5,61 | 3,84M |
| 2026-08-10 | $5,76 | -0,86 % | $5,72 | $5,89 | $5,70 | 4,12M |
| 2026-08-07 | $5,81 | +4,50 % | $5,63 | $5,81 | $5,57 | 3,91M |
| 2026-08-06 | $5,56 | -4,30 % | $5,70 | $5,71 | $5,47 | 3,91M |
| 2026-08-05 | $5,81 | -4,75 % | $6,12 | $6,13 | $5,80 | 5,21M |
| 2026-08-04 | $6,10 | +3,39 % | $5,93 | $6,18 | $5,87 | 8,22M |
| 2026-08-03 | $5,90 | +11,11 % | $5,54 | $5,97 | $5,47 | 13,83M |
| 2026-07-31 | $5,31 | +0,76 % | $5,28 | $5,34 | $5,07 | 9,38M |
| 2026-07-30 | $5,27 | -14,72 % | $5,31 | $5,40 | $5,05 | 24,71M |
| 2026-07-29 | $6,18 | +5,64 % | $6,00 | $6,40 | $5,93 | 14,21M |
| 2026-07-28 | $5,85 | +3,91 % | $5,73 | $5,98 | $5,73 | 6,16M |
| 2026-07-27 | $5,63 | +4,84 % | $5,44 | $5,66 | $5,44 | 4,92M |
| 2026-07-24 | $5,37 | -0,19 % | $5,43 | $5,54 | $5,34 | 4,12M |
| 2026-07-23 | $5,38 | +0,75 % | $5,26 | $5,45 | $5,24 | 6,02M |
| 2026-07-22 | $5,34 | -0,37 % | $5,39 | $5,40 | $5,22 | 5,18M |
| 2026-07-21 | $5,36 | -1,83 % | $5,41 | $5,49 | $5,32 | 5,77M |
| 2026-07-20 | $5,46 | -1,80 % | $5,50 | $5,57 | $5,36 | 4,80M |
| 2026-07-17 | $5,56 | -1,42 % | $5,60 | $5,68 | $5,44 | 4,46M |
| 2026-07-16 | $5,64 | +1,44 % | $5,62 | $5,74 | $5,46 | 5,72M |
| 2026-07-15 | $5,56 | -2,63 % | $5,78 | $5,82 | $5,54 | 6,07M |
| 2026-07-14 | $5,71 | +0,71 % | $5,55 | $5,82 | $5,54 | 6,42M |
| 2026-07-13 | $5,67 | -0,70 % | $5,77 | $5,88 | $5,66 | 4,26M |
| 2026-07-10 | $5,71 | +0,71 % | $5,76 | $5,82 | $5,64 | 4,55M |
| 2026-07-09 | $5,67 | -1,22 % | $5,65 | $5,75 | $5,59 | 4,94M |
| 2026-07-08 | $5,74 | -1,03 % | $5,72 | $5,93 | $5,72 | 6,01M |
| 2026-07-07 | $5,80 | -2,19 % | $5,94 | $5,98 | $5,72 | 5,64M |
| 2026-07-06 | $5,93 | +0,51 % | $5,90 | $6,07 | $5,77 | 5,24M |
| 2026-07-02 | $5,90 | -1,34 % | $6,04 | $6,13 | $5,86 | 5,71M |
| 2026-07-01 | $5,98 | +6,03 % | $5,73 | $6,08 | $5,72 | 6,90M |
| 2026-06-30 | $5,64 | -0,70 % | $5,55 | $5,74 | $5,50 | 5,60M |
| 2026-06-29 | $5,68 | -1,05 % | $5,78 | $5,84 | $5,63 | 6,97M |
| 2026-06-26 | $5,74 | -0,35 % | $5,72 | $5,88 | $5,61 | 15,08M |
| 2026-06-25 | $5,76 | -5,42 % | $6,15 | $6,26 | $5,75 | 8,38M |
| 2026-06-24 | $6,09 | +12,57 % | $5,51 | $6,11 | $5,49 | 18,37M |
| 2026-06-23 | $5,41 | +1,88 % | $5,21 | $5,46 | $5,07 | 9,80M |
| 2026-06-22 | $5,31 | -0,75 % | $5,31 | $5,46 | $5,28 | 7,57M |
| 2026-06-18 | $5,35 | +0,94 % | $5,27 | $5,41 | $5,22 | 9,82M |
| 2026-06-17 | $5,30 | -0,56 % | $5,32 | $5,45 | $5,28 | 6,44M |
| 2026-06-16 | $5,33 | +0,57 % | $5,29 | $5,43 | $5,26 | 8,66M |
| 2026-06-15 | $5,30 | -0,75 % | $5,40 | $5,51 | $5,24 | 5,79M |
| 2026-06-12 | $5,34 | +0,19 % | $5,31 | $5,39 | $5,23 | 6,26M |
| 2026-06-11 | $5,33 | -0,19 % | $5,35 | $5,45 | $5,23 | 5,70M |
| 2026-06-10 | $5,34 | 0,00 % | $5,22 | $5,43 | $5,20 | 6,50M |
| 2026-06-09 | $5,34 | +0,95 % | $5,28 | $5,43 | $5,21 | 7,02M |
| 2026-06-08 | $5,29 | -3,29 % | $5,38 | $5,47 | $5,26 | 5,92M |
| 2026-06-05 | $5,47 | -1,80 % | $5,63 | $5,74 | $5,40 | 5,79M |
| 2026-06-04 | $5,57 | +4,50 % | $5,45 | $5,74 | $5,45 | 7,20M |
| 2026-06-03 | $5,33 | -3,79 % | $5,50 | $5,55 | $5,25 | 5,36M |
| 2026-06-02 | $5,54 | -4,48 % | $5,60 | $5,67 | $5,50 | 6,99M |
| 2026-06-01 | $5,80 | +7,61 % | $5,52 | $5,89 | $5,35 | 9,73M |
| 2026-05-29 | $5,39 | +1,51 % | $5,38 | $5,54 | $5,28 | 9,53M |
| 2026-05-28 | $5,31 | -0,19 % | $5,33 | $5,50 | $5,26 | 6,14M |
| 2026-05-27 | $5,32 | +0,57 % | $5,24 | $5,49 | $5,24 | 7,52M |
| 2026-05-26 | $5,29 | -0,56 % | $5,31 | $5,73 | $5,28 | 8,30M |