Coursera Inc

COUR
🏛️ 美国 →
12.07
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.32 24.93 24.18 24.44 0.7M
2021-12-30 23.94 25.07 23.84 24.50 0.7M
2021-12-29 24.46 24.71 23.96 24.17 0.8M
2021-12-28 25.09 25.21 24.61 24.85 0.8M
2021-12-27 24.97 25.18 24.75 25.14 0.6M
2021-12-23 24.28 25.23 23.78 25.09 1.3M
2021-12-22 24.25 24.71 23.91 24.14 1.4M
2021-12-21 23.49 24.46 23.49 24.21 1.4M
2021-12-20 23.44 23.95 22.80 23.19 1.6M
2021-12-17 23.76 24.70 23.06 24.21 4.1M
2021-12-16 25.71 26.23 23.87 24.05 1.6M
2021-12-15 25.42 25.75 24.35 25.45 1.7M
2021-12-14 25.27 26.10 25.05 25.41 1.5M
2021-12-13 25.74 26.43 24.91 25.71 1.2M
2021-12-10 26.52 27.10 25.53 25.81 1.8M
2021-12-09 28.05 28.54 26.14 26.40 1.5M
2021-12-08 28.05 29.15 27.71 28.55 1.1M
2021-12-07 28.00 29.06 27.95 28.13 1.1M
2021-12-06 26.54 27.88 25.67 27.35 1.6M
2021-12-03 28.51 28.70 25.76 26.36 1.6M
2021-12-02 28.59 29.47 28.11 28.72 1.3M
2021-12-01 30.25 30.99 28.39 28.59 1.4M
2021-11-30 30.20 30.94 28.84 29.99 1.8M
2021-11-29 29.00 30.85 29.00 30.26 1.3M
2021-11-26 29.50 29.77 28.65 28.96 0.9M
2021-11-24 29.67 30.21 28.81 29.82 1.2M
2021-11-23 30.85 31.29 29.03 29.74 1.8M
2021-11-22 32.89 33.01 30.53 30.83 1.2M
2021-11-19 32.90 33.90 32.43 32.53 1.0M
2021-11-18 35.40 35.40 32.75 32.94 1.1M
2021-11-17 36.36 36.36 35.10 35.54 1.2M
2021-11-16 35.62 37.03 35.56 36.54 1.9M
2021-11-15 35.30 35.93 34.26 35.74 1.1M
2021-11-12 34.97 35.41 34.74 35.23 1.4M
2021-11-11 34.32 35.04 34.32 34.85 0.8M
2021-11-10 34.38 34.77 33.77 34.41 1.0M
2021-11-09 33.65 34.85 33.16 34.80 1.3M
2021-11-08 33.77 34.36 33.04 33.67 1.1M
2021-11-05 32.62 33.58 32.33 33.42 1.5M
2021-11-04 32.41 32.83 31.14 32.14 1.7M
2021-11-03 34.51 35.03 31.97 32.19 2.8M
2021-11-02 35.35 37.19 33.62 36.03 4.6M
2021-11-01 34.91 37.75 34.70 37.00 3.3M
2021-10-29 35.23 35.46 34.71 34.91 1.0M
2021-10-28 34.00 35.42 33.84 35.19 1.6M
2021-10-27 33.62 34.20 33.40 33.90 1.0M
2021-10-26 34.50 34.52 33.32 33.55 0.8M
2021-10-25 33.76 34.05 33.16 33.90 1.1M
2021-10-22 33.00 33.82 32.73 33.63 1.2M
2021-10-21 33.00 33.80 33.00 33.36 0.8M
2021-10-20 33.56 33.59 32.70 33.15 0.6M
2021-10-19 33.02 33.31 32.68 33.15 0.8M
2021-10-18 32.78 33.30 32.42 32.97 0.8M
2021-10-15 32.76 33.36 32.61 33.03 1.0M
2021-10-14 32.00 33.05 31.80 32.56 1.0M
2021-10-13 31.18 32.07 31.10 31.77 1.6M
2021-10-12 30.68 31.39 30.49 31.09 0.5M
2021-10-11 31.36 31.36 30.47 30.49 1.0M
2021-10-08 32.27 32.29 31.43 31.56 0.5M
2021-10-07 31.47 32.15 31.04 31.99 1.0M
2021-10-06 30.60 31.35 30.50 31.03 0.7M
2021-10-05 30.56 31.37 30.50 31.20 0.8M
2021-10-04 31.57 31.66 29.90 30.81 1.6M
2021-10-01 32.25 32.92 30.68 31.95 1.4M
2021-09-30 30.94 31.85 30.36 31.65 1.5M
2021-09-29 31.87 31.91 30.61 30.92 1.7M
2021-09-28 33.16 33.16 30.89 31.37 3.4M
2021-09-27 34.80 34.93 33.55 33.57 2.4M
2021-09-24 35.01 35.50 34.24 34.40 2.0M
2021-09-23 35.35 35.62 34.04 35.28 2.6M
2021-09-22 36.30 36.69 34.99 35.21 9.2M
2021-09-21 36.74 38.01 36.52 37.43 2.4M
2021-09-20 36.82 37.20 36.26 37.11 2.6M
2021-09-17 38.07 38.20 37.25 37.34 12.2M
2021-09-16 38.05 38.26 37.45 37.89 2.9M
2021-09-15 37.98 38.15 37.65 38.01 2.1M
2021-09-14 37.43 38.10 37.19 37.70 1.6M
2021-09-13 37.67 37.79 36.03 37.44 1.3M
2021-09-10 37.83 38.00 37.25 37.59 1.4M
2021-09-09 35.60 37.67 35.55 37.47 1.4M
2021-09-08 35.86 36.33 34.82 35.89 1.3M
2021-09-07 39.80 39.83 35.84 35.86 2.0M
2021-09-03 39.30 40.00 39.01 39.73 1.9M
2021-09-02 39.00 39.75 38.87 39.30 2.2M
2021-09-01 38.50 39.37 38.10 39.04 1.7M
2021-08-31 38.04 38.66 37.83 38.47 1.8M
2021-08-30 37.69 38.54 37.68 38.21 1.8M
2021-08-27 37.25 38.14 37.14 37.68 1.4M
2021-08-26 37.52 38.06 36.82 37.38 1.0M
2021-08-25 37.58 39.05 36.21 37.79 2.1M
2021-08-24 36.02 38.15 35.66 37.65 1.4M
2021-08-23 36.75 37.11 35.45 36.14 1.0M
2021-08-20 35.78 37.13 35.71 36.53 1.1M
2021-08-19 36.39 36.58 34.72 35.45 1.6M
2021-08-18 36.45 37.50 36.08 36.42 0.9M
2021-08-17 37.47 37.74 35.79 37.01 1.4M
2021-08-16 38.00 39.07 37.26 37.89 1.1M
2021-08-13 38.52 38.80 36.78 38.49 1.2M
2021-08-12 37.60 39.29 36.49 38.80 2.8M
2021-08-11 37.41 39.29 36.71 37.71 1.2M
2021-08-10 39.48 40.00 36.69 37.28 2.1M
2021-08-09 39.38 40.32 38.15 39.90 1.9M
2021-08-06 40.27 41.00 39.36 40.05 3.6M
2021-08-05 43.25 43.61 40.64 40.86 1.6M
2021-08-04 39.70 43.78 38.65 43.31 4.5M
2021-08-03 36.15 36.89 35.57 35.68 1.0M
2021-08-02 35.99 36.91 34.71 36.12 0.5M
2021-07-30 36.00 36.35 35.36 35.59 0.6M
2021-07-29 37.62 38.10 35.61 36.22 0.7M
2021-07-28 38.63 38.66 37.52 37.79 0.3M
2021-07-27 39.40 39.45 36.80 38.01 0.8M
2021-07-26 39.43 39.85 38.10 39.08 0.4M
2021-07-23 40.12 40.25 38.38 39.09 0.4M
2021-07-22 39.35 40.68 39.01 40.26 0.3M
2021-07-21 39.46 40.15 38.93 39.22 0.5M
2021-07-20 38.65 39.88 38.29 39.41 0.6M
2021-07-19 37.47 38.61 37.04 38.14 0.4M
2021-07-16 39.00 39.31 38.01 38.14 0.4M
2021-07-15 38.05 38.94 37.44 38.81 0.4M
2021-07-14 38.91 39.04 37.12 37.84 0.7M
2021-07-13 39.63 40.10 38.32 38.88 0.4M
2021-07-12 40.00 40.02 38.53 39.54 0.7M
2021-07-09 39.50 40.17 39.40 40.03 0.4M
2021-07-08 38.49 39.30 36.60 39.30 0.7M
2021-07-07 40.27 40.52 39.13 39.25 0.8M
2021-07-06 40.25 41.17 39.52 40.63 1.5M
2021-07-02 39.29 40.23 38.54 40.07 0.7M
2021-07-01 39.60 40.17 38.52 39.05 0.9M
2021-06-30 40.94 41.27 39.39 39.56 0.8M
2021-06-29 41.60 42.38 40.60 40.74 0.8M
2021-06-28 42.68 43.53 41.41 41.97 0.6M
2021-06-25 44.04 44.39 42.56 42.56 3.0M
2021-06-24 43.53 44.86 43.31 43.96 0.4M
2021-06-23 42.57 43.81 42.57 43.08 0.5M
2021-06-22 42.83 43.34 42.05 42.43 1.3M
2021-06-21 44.00 44.20 42.55 42.87 1.6M
2021-06-18 43.02 44.59 42.89 44.14 3.0M
2021-06-17 43.50 44.78 42.88 43.15 1.7M
2021-06-16 42.84 43.77 42.44 43.41 1.7M
2021-06-15 43.27 44.22 42.35 42.92 0.7M
2021-06-14 46.63 46.80 41.89 42.98 1.2M
2021-06-11 44.60 46.99 43.64 46.95 1.2M
2021-06-10 43.00 44.32 42.60 44.15 0.8M
2021-06-09 43.81 44.38 43.03 43.41 0.8M
2021-06-08 41.50 43.80 41.08 43.36 1.0M
2021-06-07 39.60 42.42 39.60 41.67 1.7M
2021-06-04 39.51 40.60 39.10 39.65 1.8M
2021-06-03 39.00 40.05 38.03 39.60 0.7M
2021-06-02 38.37 40.16 38.13 39.96 1.5M
2021-06-01 38.17 38.53 37.92 38.53 1.1M
2021-05-28 37.79 38.09 36.22 38.00 1.5M
2021-05-27 37.77 38.43 37.11 38.00 1.0M
2021-05-26 37.36 38.89 37.10 37.98 1.4M
2021-05-25 37.48 37.70 36.88 37.08 1.0M
2021-05-24 37.52 37.74 36.71 37.50 1.2M
2021-05-21 37.01 38.07 36.53 37.53 1.1M
2021-05-20 36.74 37.48 35.54 37.02 2.2M
2021-05-19 37.18 38.99 36.13 38.37 0.9M
2021-05-18 38.81 39.49 38.20 38.50 0.8M
2021-05-17 37.53 38.55 36.76 37.91 1.0M
2021-05-14 34.59 39.28 34.52 38.12 1.9M
2021-05-13 36.01 36.47 32.59 34.30 1.6M
2021-05-12 38.19 38.61 34.74 35.22 1.9M
2021-05-11 34.00 40.79 33.70 40.46 2.5M
2021-05-10 36.14 37.81 33.67 34.80 1.7M
2021-05-07 39.29 39.36 35.41 36.14 1.9M
2021-05-06 42.11 42.45 37.56 38.98 1.7M
2021-05-05 44.00 44.49 40.75 42.01 2.3M
2021-05-04 45.34 46.44 44.35 45.65 1.2M
2021-05-03 45.73 46.23 44.39 46.11 0.6M
2021-04-30 44.75 45.49 44.50 44.70 0.2M
2021-04-29 45.59 46.49 44.50 45.15 0.5M
2021-04-28 46.64 46.82 44.51 45.40 0.6M
2021-04-27 48.00 49.02 46.37 46.64 0.6M
2021-04-26 48.30 49.35 46.95 47.75 0.7M
2021-04-23 44.99 46.92 44.50 46.37 0.7M
2021-04-22 41.39 45.50 41.39 44.16 0.9M
2021-04-21 40.62 43.26 40.50 41.86 0.7M
2021-04-20 42.51 42.88 40.21 41.00 0.9M
2021-04-19 47.02 47.08 40.51 42.08 1.3M
2021-04-16 48.22 48.50 44.95 45.98 0.6M
2021-04-15 50.00 50.29 47.41 47.45 0.5M
2021-04-14 50.28 53.28 48.17 48.58 0.5M
2021-04-13 50.28 52.50 49.25 51.35 0.7M
2021-04-12 52.97 55.22 49.40 51.38 0.8M
2021-04-09 54.01 56.45 51.17 53.65 1.4M
2021-04-08 58.00 58.85 54.30 56.00 1.1M
2021-04-07 57.30 62.53 54.71 58.00 3.3M
2021-04-06 51.51 57.65 51.01 56.23 1.6M
2021-04-05 49.06 52.70 46.31 49.61 2.0M
2021-04-01 45.50 56.48 43.27 45.78 5.9M
2021-03-31 39.00 45.98 37.80 45.00 10.4M