0,891$
-11,79%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,00 | 1,00 | 0,88 | 0,89 | -11,78% | 3.153.366,00 |
| 06.11.2025 | 0,92 | 1,05 | 0,88 | 1,01 | 9,78% | 4.343.640,00 |
| 05.11.2025 | 0,94 | 0,95 | 0,87 | 0,92 | -1,81% | 2.167.627,00 |
| 04.11.2025 | 0,91 | 0,97 | 0,88 | 0,94 | -0,53% | 1.292.686,00 |
| 03.11.2025 | 1,05 | 1,05 | 0,84 | 0,94 | -11,13% | 9.782.068,00 |
| 31.10.2025 | 0,99 | 1,06 | 0,95 | 1,06 | 11,23% | 3.230.819,00 |
| 30.10.2025 | 1,08 | 1,09 | 0,94 | 0,95 | -9,24% | 5.675.973,00 |
| 29.10.2025 | 1,23 | 1,23 | 1,02 | 1,05 | -16,00% | 8.364.175,00 |
| 28.10.2025 | 1,40 | 1,41 | 1,15 | 1,25 | -13,19% | 7.358.871,00 |
| 27.10.2025 | 1,41 | 1,49 | 1,35 | 1,44 | 3,60% | 2.755.510,00 |
| 24.10.2025 | 1,40 | 1,41 | 1,38 | 1,39 | 0,72% | 821.439,00 |
| 23.10.2025 | 1,37 | 1,41 | 1,36 | 1,38 | 0,73% | 808.040,00 |
| 22.10.2025 | 1,38 | 1,41 | 1,32 | 1,37 | -2,14% | 2.952.158,00 |
| 21.10.2025 | 1,35 | 1,40 | 1,34 | 1,40 | 3,70% | 1.525.615,00 |
| 20.10.2025 | 1,30 | 1,36 | 1,28 | 1,35 | 6,30% | 1.642.877,00 |
| 17.10.2025 | 1,25 | 1,31 | 1,23 | 1,27 | 0,79% | 2.965.265,00 |
| 16.10.2025 | 1,30 | 1,35 | 1,25 | 1,26 | -1,56% | 2.401.950,00 |
| 15.10.2025 | 1,32 | 1,37 | 1,25 | 1,28 | -0,78% | 2.952.234,00 |
| 14.10.2025 | 1,19 | 1,31 | 1,17 | 1,29 | 6,61% | 1.740.506,00 |
| 13.10.2025 | 1,33 | 1,34 | 1,20 | 1,21 | -5,47% | 4.226.602,00 |
| 10.10.2025 | 1,46 | 1,46 | 1,27 | 1,28 | -11,72% | 4.087.863,00 |
| 09.10.2025 | 1,41 | 1,47 | 1,33 | 1,45 | 2,11% | 5.034.224,00 |
| 08.10.2025 | 1,42 | 1,46 | 1,40 | 1,42 | 0,71% | 1.529.095,00 |
| 07.10.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -4,08% | 2.834.846,00 |
| 06.10.2025 | 1,57 | 1,57 | 1,45 | 1,47 | -9,26% | 5.843.128,00 |
| 02.10.2025 | 1,57 | 1,62 | 1,53 | 1,62 | 3,85% | 1.742.639,00 |
| 01.10.2025 | 1,54 | 1,58 | 1,50 | 1,56 | 3,31% | 2.213.626,00 |
| 30.09.2025 | 1,52 | 1,53 | 1,47 | 1,51 | -0,66% | 2.472.463,00 |
| 29.09.2025 | 1,49 | 1,52 | 1,46 | 1,52 | 1,33% | 2.800.945,00 |
| 26.09.2025 | 1,50 | 1,58 | 1,46 | 1,50 | 3,45% | 3.503.328,00 |
| 25.09.2025 | 1,50 | 1,55 | 1,41 | 1,45 | -7,64% | 4.975.935,00 |
| 24.09.2025 | 1,70 | 1,71 | 1,46 | 1,57 | -4,85% | 6.465.290,00 |
| 23.09.2025 | 1,86 | 1,90 | 1,63 | 1,65 | -10,33% | 6.686.641,00 |
| 22.09.2025 | 1,64 | 1,87 | 1,60 | 1,84 | 11,52% | 4.686.821,00 |
| 19.09.2025 | 1,70 | 1,72 | 1,61 | 1,65 | -1,79% | 5.069.199,00 |
| 18.09.2025 | 1,47 | 1,68 | 1,45 | 1,68 | 19,15% | 3.871.137,00 |
| 17.09.2025 | 1,50 | 1,51 | 1,39 | 1,41 | -6,00% | 7.799.941,00 |
| 16.09.2025 | 1,43 | 1,50 | 1,31 | 1,50 | 6,38% | 6.198.760,00 |
| 15.09.2025 | 1,73 | 1,73 | 1,38 | 1,41 | -8,44% | 10.632.453,00 |
| 12.09.2025 | 1,58 | 1,66 | 1,46 | 1,54 | -3,75% | 4.584.600,00 |
| 11.09.2025 | 1,63 | 1,68 | 1,42 | 1,60 | -3,03% | 4.556.286,00 |
| 10.09.2025 | 1,54 | 1,67 | 1,51 | 1,65 | 6,45% | 1.874.731,00 |
| 09.09.2025 | 1,57 | 1,62 | 1,46 | 1,55 | -0,64% | 4.521.060,00 |
| 08.09.2025 | 1,68 | 1,71 | 1,41 | 1,56 | -8,77% | 6.038.699,00 |
| 05.09.2025 | 1,66 | 1,78 | 1,58 | 1,71 | 2,40% | 3.967.073,00 |
| 04.09.2025 | 1,57 | 1,68 | 1,52 | 1,67 | 4,38% | 3.006.613,00 |
| 03.09.2025 | 1,36 | 1,61 | 1,33 | 1,60 | 17,65% | 5.270.169,00 |
| 02.09.2025 | 1,42 | 1,44 | 1,31 | 1,36 | -7,48% | 7.040.640,00 |
| 29.08.2025 | 1,40 | 1,47 | 1,38 | 1,47 | 4,26% | 2.081.291,00 |
| 28.08.2025 | 1,31 | 1,42 | 1,30 | 1,41 | 6,82% | 2.154.033,00 |
| 27.08.2025 | 1,34 | 1,37 | 1,22 | 1,32 | -3,65% | 3.120.175,00 |
| 26.08.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 7,03% | 2.958.035,00 |
| 25.08.2025 | 1,18 | 1,30 | 1,15 | 1,28 | 6,67% | 2.827.675,00 |
| 22.08.2025 | 1,13 | 1,24 | 1,11 | 1,20 | 6,19% | 2.078.546,00 |
| 21.08.2025 | 1,13 | 1,16 | 1,11 | 1,13 | 0,89% | 1.209.643,00 |
| 20.08.2025 | 1,14 | 1,15 | 1,10 | 1,12 | -2,61% | 1.176.101,00 |
| 19.08.2025 | 1,23 | 1,25 | 1,12 | 1,15 | -6,50% | 2.582.283,00 |
| 18.08.2025 | 1,20 | 1,24 | 1,18 | 1,23 | 0,00% | 1.507.998,00 |
| 15.08.2025 | 1,24 | 1,25 | 1,18 | 1,23 | -2,38% | 2.098.929,00 |
| 14.08.2025 | 1,26 | 1,27 | 1,21 | 1,26 | -1,56% | 1.145.067,00 |
| 13.08.2025 | 1,16 | 1,29 | 1,16 | 1,28 | 15,32% | 3.441.356,00 |
| 12.08.2025 | 1,11 | 1,17 | 1,10 | 1,11 | 0,91% | 1.701.379,00 |
| 11.08.2025 | 1,15 | 1,18 | 1,07 | 1,10 | -3,51% | 2.725.632,00 |
| 08.08.2025 | 1,12 | 1,23 | 1,11 | 1,14 | 1,79% | 2.233.871,00 |
| 07.08.2025 | 1,14 | 1,16 | 1,09 | 1,12 | 0,90% | 1.853.962,00 |
| 06.08.2025 | 1,20 | 1,28 | 1,00 | 1,11 | -13,95% | 7.765.765,00 |
| 05.08.2025 | 1,33 | 1,36 | 1,26 | 1,29 | -7,19% | 3.759.655,00 |
| 04.08.2025 | 1,32 | 1,41 | 1,29 | 1,39 | 10,32% | 2.054.643,00 |
| 01.08.2025 | 1,27 | 1,30 | 1,24 | 1,26 | -3,82% | 1.997.460,00 |
| 31.07.2025 | 1,35 | 1,37 | 1,27 | 1,31 | -2,96% | 2.196.276,00 |
| 30.07.2025 | 1,38 | 1,41 | 1,33 | 1,35 | -0,74% | 1.191.683,00 |
| 29.07.2025 | 1,51 | 1,51 | 1,34 | 1,36 | -8,72% | 2.210.816,00 |
| 28.07.2025 | 1,63 | 1,64 | 1,47 | 1,49 | -5,70% | 1.742.724,00 |
| 25.07.2025 | 1,54 | 1,72 | 1,53 | 1,58 | 6,04% | 4.538.377,00 |
| 24.07.2025 | 1,58 | 1,61 | 1,46 | 1,49 | -6,29% | 2.516.643,00 |
| 23.07.2025 | 1,66 | 1,69 | 1,56 | 1,59 | -6,47% | 2.949.400,00 |
| 22.07.2025 | 1,35 | 1,77 | 1,35 | 1,70 | 24,09% | 9.136.284,00 |
| 21.07.2025 | 1,41 | 1,46 | 1,35 | 1,37 | -2,14% | 1.812.897,00 |
| 18.07.2025 | 1,47 | 1,49 | 1,37 | 1,40 | -2,78% | 1.833.687,00 |
| 17.07.2025 | 1,42 | 1,52 | 1,42 | 1,44 | 1,41% | 1.706.288,00 |
| 16.07.2025 | 1,33 | 1,47 | 1,33 | 1,42 | 5,97% | 2.232.025,00 |
| 15.07.2025 | 1,38 | 1,39 | 1,33 | 1,34 | -0,74% | 1.744.687,00 |
| 14.07.2025 | 1,28 | 1,40 | 1,26 | 1,35 | 5,47% | 2.052.687,00 |
| 11.07.2025 | 1,32 | 1,35 | 1,27 | 1,28 | -2,29% | 2.020.788,00 |
| 10.07.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -1,50% | 1.230.763,00 |
| 09.07.2025 | 1,38 | 1,40 | 1,31 | 1,33 | -2,92% | 1.389.171,00 |
| 08.07.2025 | 1,40 | 1,42 | 1,35 | 1,37 | 2,24% | 1.484.412,00 |
| 07.07.2025 | 1,42 | 1,45 | 1,32 | 1,34 | -6,94% | 3.447.835,00 |
| 03.07.2025 | 1,44 | 1,49 | 1,39 | 1,44 | 2,86% | 2.076.644,00 |
| 02.07.2025 | 1,42 | 1,43 | 1,36 | 1,40 | 1,45% | 3.710.629,00 |
| 01.07.2025 | 1,25 | 1,38 | 1,20 | 1,38 | 14,05% | 3.311.266,00 |
| 30.06.2025 | 1,31 | 1,34 | 1,14 | 1,21 | -6,92% | 5.271.424,00 |
| 27.06.2025 | 1,28 | 1,40 | 1,27 | 1,30 | 3,17% | 15.354.823,00 |
| 26.06.2025 | 1,30 | 1,33 | 1,25 | 1,26 | -1,56% | 2.943.310,00 |
| 25.06.2025 | 1,38 | 1,38 | 1,23 | 1,28 | -5,19% | 2.881.231,00 |
| 24.06.2025 | 1,43 | 1,46 | 1,35 | 1,35 | -3,57% | 1.673.979,00 |
| 23.06.2025 | 1,35 | 1,43 | 1,30 | 1,40 | 2,19% | 3.758.163,00 |
| 20.06.2025 | 1,46 | 1,47 | 1,33 | 1,37 | -4,86% | 4.839.885,00 |
| 18.06.2025 | 1,46 | 1,51 | 1,41 | 1,44 | -1,37% | 2.327.841,00 |
| 17.06.2025 | 1,45 | 1,56 | 1,43 | 1,46 | -1,35% | 2.937.097,00 |