ストックスクリーナーアプリを入手
8.265
1.78%
-0.155
アフターアワーズ：
8.26
-0.005
-0.06%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $8.52 | $8.25 | $0.27 | 2,076,285.0 | -2.02% |
| 2025-10-31 | $8.45 | $8.27 | $0.175 | 2,519,668.0 | +1.69% |
| 2025-10-30 | $8.47 | $8.26 | $0.21 | 3,083,940.0 | -2.01% |
| 2025-10-29 | $9.00 | $8.36 | $0.64 | 3,665,285.0 | -7.04% |
| 2025-10-28 | $9.24 | $8.91 | $0.325 | 4,466,471.0 | -0.76% |
| 2025-10-27 | $9.38 | $9.07 | $0.305 | 3,034,796.0 | -0.43% |
| 2025-10-24 | $9.88 | $9.00 | $0.88 | 9,310,065.0 | -12.88% |
| 2025-10-23 | $10.72 | $10.41 | $0.31 | 4,561,807.0 | +1.05% |
| 2025-10-22 | $10.77 | $10.44 | $0.33 | 2,486,624.0 | -2.61% |
| 2025-10-21 | $10.76 | $10.49 | $0.265 | 2,403,725.0 | +1.04% |
| 2025-10-20 | $10.68 | $10.01 | $0.67 | 2,263,465.0 | +5.88% |
| 2025-10-17 | $10.15 | $9.91 | $0.24 | 1,909,881.0 | -0.59% |
| 2025-10-16 | $10.42 | $10.09 | $0.33 | 2,521,779.0 | -1.56% |
| 2025-10-15 | $10.50 | $10.19 | $0.31 | 2,472,979.0 | +0.39% |
| 2025-10-14 | $10.30 | $9.90 | $0.40 | 2,079,497.0 | +1.09% |
| 2025-10-13 | $10.19 | $9.96 | $0.22 | 1,811,760.0 | +1.41% |
| 2025-10-10 | $10.23 | $9.95 | $0.28 | 2,459,901.0 | -2.26% |
| 2025-10-09 | $10.31 | $9.99 | $0.32 | 1,813,881.0 | +0.69% |
| 2025-10-08 | $10.14 | $9.83 | $0.3097 | 2,005,415.0 | +2.33% |
| 2025-10-07 | $10.33 | $9.79 | $0.545 | 3,738,515.0 | -3.89% |
| 2025-10-06 | $11.11 | $10.15 | $0.9554 | 9,294,537.0 | +0.39% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $8.52 | $8.25 | $0.27 | 2,076,285.0 | -2.02% |
| 2025-10 | $11.64 | $8.26 | $3.38 | 75,754,081.0 | -28.10% |
| 2025-09 | $12.32 | $10.35 | $1.97 | 48,599,380.0 | +1.83% |
| 2025-08 | $12.93 | $11.07 | $1.86 | 57,471,793.0 | -9.02% |
| 2025-07 | $13.56 | $7.98 | $5.58 | 92,715,662.0 | +44.29% |
| 2025-06 | $9.52 | $8.12 | $1.40 | 29,222,607.0 | -1.02% |
| 2025-05 | $9.30 | $8.25 | $1.05 | 37,575,938.0 | +5.11% |
| 2025-04 | $8.83 | $5.76 | $3.07 | 48,563,323.0 | +26.43% |
| 2025-03 | $8.02 | $6.61 | $1.40 | 29,987,059.0 | -15.91% |
| 2025-02 | $9.02 | $7.34 | $1.68 | 35,260,673.0 | +2.72% |
| 2025-01 | $9.77 | $7.69 | $2.08 | 33,246,603.0 | -9.29% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $9.04 | $7.79 | $1.24 | 43,305,530.0 | +4.65% |
| 2024-11 | $8.40 | $6.75 | $1.65 | 59,295,314.0 | +14.39% |
| 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% |
1.83%
5.51%
大文字化:
|
ボリューム (24 時間):