ストックスクリーナーアプリを入手
6.87
0.87%
-0.06
アフターアワーズ：
6.85
-0.02
-0.29%
Coursera Inc (COUR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $7.02 | $6.77 | $0.2453 | 1,657,021.0 | -0.87% |
| 2024-11-15 | $7.18 | $6.89 | $0.285 | 1,786,380.0 | -2.12% |
| 2024-11-14 | $7.39 | $7.08 | $0.31 | 1,777,085.0 | -3.41% |
| 2024-11-13 | $7.50 | $7.27 | $0.23 | 3,136,346.0 | +0.00% |
| 2024-11-12 | $7.55 | $7.25 | $0.305 | 2,455,423.0 | -1.74% |
| 2024-11-11 | $7.64 | $7.44 | $0.20 | 3,925,687.0 | +0.27% |
| 2024-11-08 | $7.55 | $7.24 | $0.31 | 2,286,412.0 | +1.09% |
| 2024-11-07 | $7.41 | $7.16 | $0.25 | 2,579,222.0 | +0.68% |
| 2024-11-06 | $7.55 | $7.24 | $0.31 | 2,138,315.0 | +1.67% |
| 2024-11-05 | $7.21 | $6.75 | $0.46 | 1,571,842.0 | +3.01% |
| 2024-11-04 | $7.21 | $6.84 | $0.375 | 2,045,284.0 | +0.43% |
| 2024-11-01 | $7.11 | $6.81 | $0.295 | 3,354,347.0 | +0.00% |
| 2024-10-31 | $7.23 | $6.93 | $0.30 | 2,167,481.0 | -1.42% |
| 2024-10-30 | $7.14 | $6.96 | $0.185 | 1,797,983.0 | -0.70% |
| 2024-10-29 | $7.33 | $7.03 | $0.30 | 2,866,929.0 | -1.93% |
| 2024-10-28 | $7.26 | $6.83 | $0.435 | 2,773,816.0 | +5.23% |
| 2024-10-25 | $7.19 | $6.29 | $0.90 | 9,175,378.0 | -9.71% |
| 2024-10-24 | $7.80 | $7.37 | $0.43 | 5,822,559.0 | +1.74% |
| 2024-10-23 | $7.60 | $7.37 | $0.23 | 2,699,486.0 | -1.71% |
| 2024-10-22 | $7.70 | $7.41 | $0.29 | 2,175,145.0 | +0.13% |
Coursera Inc (COUR) 株の年ごとの株価履歴
この詳細な分析では、Coursera Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCOUR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Coursera Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCoursera Inc (COUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $7.64 | $6.75 | $0.89 | 30,370,385.0 | -1.15% |
| 2024-10 | $8.06 | $6.29 | $1.77 | 53,417,889.0 | -12.47% |
| 2024-09 | $8.53 | $7.27 | $1.26 | 28,688,697.0 | -1.98% |
| 2024-08 | $9.31 | $7.76 | $1.55 | 37,544,570.0 | -12.90% |
| 2024-07 | $11.74 | $6.92 | $4.83 | 82,672,328.0 | +29.89% |
| 2024-06 | $7.73 | $6.35 | $1.38 | 59,031,588.0 | -5.79% |
| 2024-05 | $10.32 | $7.49 | $2.83 | 53,049,878.0 | -25.64% |
| 2024-04 | $14.14 | $9.85 | $4.29 | 49,427,984.0 | -27.10% |
| 2024-03 | $16.18 | $13.81 | $2.37 | 25,749,627.0 | -12.76% |
| 2024-02 | $20.56 | $15.70 | $4.87 | 39,751,777.0 | -16.04% |
| 2024-01 | $20.73 | $16.95 | $3.78 | 29,647,693.0 | -1.19% |
2023年のCoursera Inc (COUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $21.26 | $19.27 | $1.99 | 23,512,248.0 | -1.92% |
| 2023-11 | $20.25 | $17.33 | $2.92 | 30,880,132.0 | +13.90% |
| 2023-10 | $19.55 | $16.58 | $2.98 | 31,092,730.0 | -7.22% |
| 2023-09 | $19.05 | $17.32 | $1.73 | 25,209,313.0 | +7.48% |
| 2023-08 | $17.55 | $14.66 | $2.89 | 33,242,238.0 | +10.83% |
| 2023-07 | $16.33 | $12.14 | $4.18 | 19,858,632.0 | +20.51% |
| 2023-06 | $13.76 | $12.50 | $1.26 | 21,113,238.0 | +2.84% |
| 2023-05 | $12.88 | $10.88 | $2.00 | 33,218,136.0 | +1.77% |
| 2023-04 | $12.53 | $9.91 | $2.62 | 15,924,041.0 | +7.99% |
| 2023-03 | $12.45 | $10.46 | $1.98 | 24,139,757.0 | +2.22% |
| 2023-02 | $16.73 | $10.89 | $5.84 | 21,495,863.0 | -29.34% |
| 2023-01 | $16.00 | $12.04 | $3.96 | 11,311,881.0 | +34.83% |
2022年のCoursera Inc (COUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.29 | $11.15 | $3.14 | 10,265,764.0 | -15.14% |
| 2022-11 | $14.30 | $12.27 | $2.03 | 14,759,192.0 | +8.15% |
| 2022-10 | $13.51 | $10.80 | $2.71 | 18,026,864.0 | +19.57% |
| 2022-09 | $12.80 | $9.81 | $2.99 | 13,906,103.0 | -6.26% |
| 2022-08 | $14.93 | $11.33 | $3.60 | 20,136,855.0 | -17.21% |
| 2022-07 | $17.59 | $10.71 | $6.88 | 20,320,601.0 | -2.05% |
| 2022-06 | $17.66 | $13.83 | $3.83 | 26,326,691.0 | -16.14% |
| 2022-05 | $19.24 | $13.36 | $5.88 | 23,433,226.0 | -10.10% |
| 2022-04 | $24.01 | $18.70 | $5.31 | 20,108,540.0 | -18.36% |
| 2022-03 | $23.45 | $16.32 | $7.13 | 22,421,187.0 | +13.33% |
| 2022-02 | $22.32 | $17.40 | $4.92 | 21,823,603.0 | +0.10% |
| 2022-01 | $25.91 | $17.32 | $8.59 | 19,921,616.0 | -16.90% |
0.98%
0.13%
大文字化:
|
ボリューム (24 時間):