0,620$
0,42%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 0,62 | 0,64 | 0,61 | 0,62 | 0,49% | 1.894.501,00 |
| 01.04.2025 | 0,64 | 0,66 | 0,61 | 0,62 | -3,44% | 2.093.879,00 |
| 31.03.2025 | 0,66 | 0,68 | 0,62 | 0,64 | -3,62% | 1.831.078,00 |
| 28.03.2025 | 0,74 | 0,75 | 0,66 | 0,66 | -9,67% | 1.502.013,00 |
| 27.03.2025 | 0,66 | 0,74 | 0,65 | 0,73 | 13,10% | 3.736.523,00 |
| 26.03.2025 | 0,64 | 0,66 | 0,62 | 0,65 | 4,68% | 2.471.472,00 |
| 25.03.2025 | 0,72 | 0,73 | 0,62 | 0,62 | -13,77% | 5.695.716,00 |
| 24.03.2025 | 0,75 | 0,77 | 0,70 | 0,72 | 0,42% | 2.099.076,00 |
| 21.03.2025 | 0,74 | 0,75 | 0,69 | 0,72 | -3,11% | 4.477.443,00 |
| 20.03.2025 | 0,76 | 0,79 | 0,74 | 0,74 | -0,67% | 2.027.258,00 |
| 19.03.2025 | 0,76 | 0,77 | 0,74 | 0,74 | -0,40% | 1.667.919,00 |
| 18.03.2025 | 0,78 | 0,79 | 0,75 | 0,75 | -2,99% | 1.690.065,00 |
| 17.03.2025 | 0,79 | 0,82 | 0,77 | 0,77 | -2,53% | 2.459.868,00 |
| 14.03.2025 | 0,85 | 0,85 | 0,77 | 0,79 | 1,28% | 1.312.861,00 |
| 13.03.2025 | 0,85 | 0,88 | 0,78 | 0,78 | -9,09% | 1.805.539,00 |
| 12.03.2025 | 0,80 | 0,88 | 0,75 | 0,86 | 11,14% | 3.089.915,00 |
| 11.03.2025 | 0,82 | 0,84 | 0,77 | 0,77 | -3,50% | 4.002.142,00 |
| 10.03.2025 | 0,87 | 0,87 | 0,80 | 0,80 | -8,36% | 3.966.639,00 |
| 07.03.2025 | 0,86 | 0,89 | 0,80 | 0,87 | 1,75% | 7.568.009,00 |
| 06.03.2025 | 0,95 | 0,95 | 0,86 | 0,86 | -9,68% | 4.253.878,00 |
| 05.03.2025 | 0,98 | 0,99 | 0,93 | 0,95 | -3,85% | 3.546.255,00 |
| 04.03.2025 | 1,04 | 1,04 | 0,95 | 0,99 | -5,00% | 4.192.925,00 |
| 03.03.2025 | 1,10 | 1,23 | 1,03 | 1,04 | -4,59% | 6.153.720,00 |
| 28.02.2025 | 0,98 | 1,10 | 0,96 | 1,09 | 12,84% | 4.038.092,00 |
| 27.02.2025 | 1,03 | 1,06 | 0,94 | 0,97 | -6,21% | 6.891.488,00 |
| 26.02.2025 | 1,08 | 1,17 | 1,02 | 1,03 | -3,74% | 5.628.360,00 |
| 25.02.2025 | 1,19 | 1,21 | 1,01 | 1,07 | -31,41% | 16.423.538,00 |
| 24.02.2025 | 1,47 | 1,68 | 1,40 | 1,56 | 9,09% | 7.206.221,00 |
| 21.02.2025 | 1,51 | 1,54 | 1,42 | 1,43 | -2,72% | 1.767.418,00 |
| 20.02.2025 | 1,52 | 1,58 | 1,45 | 1,47 | -2,00% | 1.603.897,00 |
| 19.02.2025 | 1,51 | 1,56 | 1,46 | 1,50 | -0,66% | 1.625.378,00 |
| 18.02.2025 | 1,49 | 1,52 | 1,42 | 1,51 | 3,42% | 1.752.887,00 |
| 14.02.2025 | 1,40 | 1,52 | 1,40 | 1,46 | 5,04% | 1.973.773,00 |
| 13.02.2025 | 1,44 | 1,46 | 1,39 | 1,39 | -4,14% | 1.650.958,00 |
| 12.02.2025 | 1,34 | 1,45 | 1,30 | 1,45 | 5,07% | 2.188.684,00 |
| 11.02.2025 | 1,39 | 1,44 | 1,37 | 1,38 | -1,43% | 1.366.492,00 |
| 10.02.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -1,41% | 1.697.420,00 |
| 07.02.2025 | 1,41 | 1,49 | 1,40 | 1,42 | 0,71% | 1.912.138,00 |
| 06.02.2025 | 1,49 | 1,49 | 1,38 | 1,41 | -5,37% | 3.148.664,00 |
| 05.02.2025 | 1,52 | 1,68 | 1,47 | 1,49 | 0,00% | 6.765.151,00 |
| 04.02.2025 | 1,46 | 1,52 | 1,43 | 1,49 | 3,47% | 1.884.544,00 |
| 03.02.2025 | 1,53 | 1,55 | 1,41 | 1,44 | -6,49% | 2.142.289,00 |
| 31.01.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 0,65% | 2.091.041,00 |
| 30.01.2025 | 1,73 | 1,76 | 1,50 | 1,53 | -11,56% | 4.647.083,00 |
| 29.01.2025 | 1,61 | 1,74 | 1,60 | 1,73 | 7,45% | 2.788.450,00 |
| 28.01.2025 | 1,51 | 1,64 | 1,46 | 1,61 | 5,92% | 2.637.652,00 |
| 27.01.2025 | 1,45 | 1,57 | 1,45 | 1,52 | 3,40% | 2.229.199,00 |
| 24.01.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 0,00% | 1.444.635,00 |
| 23.01.2025 | 1,49 | 1,50 | 1,42 | 1,47 | -1,34% | 2.273.602,00 |
| 22.01.2025 | 1,53 | 1,57 | 1,49 | 1,49 | -1,32% | 2.061.008,00 |
| 21.01.2025 | 1,48 | 1,54 | 1,45 | 1,51 | 2,03% | 2.718.142,00 |
| 17.01.2025 | 1,57 | 1,60 | 1,45 | 1,48 | -3,90% | 3.126.472,00 |
| 16.01.2025 | 1,53 | 1,56 | 1,48 | 1,54 | 0,00% | 1.462.157,00 |
| 15.01.2025 | 1,54 | 1,56 | 1,47 | 1,54 | 2,67% | 2.246.313,00 |
| 14.01.2025 | 1,55 | 1,58 | 1,43 | 1,50 | -7,41% | 6.839.178,00 |
| 13.01.2025 | 1,73 | 1,75 | 1,60 | 1,62 | -9,50% | 1.733.592,00 |
| 10.01.2025 | 1,64 | 1,79 | 1,58 | 1,79 | 8,48% | 2.474.195,00 |
| 08.01.2025 | 1,75 | 1,76 | 1,62 | 1,65 | -8,84% | 2.102.937,00 |
| 07.01.2025 | 1,79 | 1,87 | 1,77 | 1,81 | 2,26% | 2.455.364,00 |
| 06.01.2025 | 1,72 | 1,80 | 1,65 | 1,77 | 7,27% | 2.734.596,00 |
| 03.01.2025 | 1,69 | 1,70 | 1,60 | 1,65 | -1,79% | 2.428.816,00 |
| 02.01.2025 | 1,67 | 1,79 | 1,64 | 1,68 | 4,35% | 3.001.826,00 |
| 31.12.2024 | 1,54 | 1,66 | 1,54 | 1,61 | 5,23% | 3.799.057,00 |
| 30.12.2024 | 1,56 | 1,57 | 1,49 | 1,53 | -3,16% | 3.278.846,00 |
| 27.12.2024 | 1,63 | 1,68 | 1,57 | 1,58 | -3,66% | 2.554.662,00 |
| 26.12.2024 | 1,61 | 1,64 | 1,54 | 1,64 | 1,86% | 3.388.725,00 |
| 24.12.2024 | 1,65 | 1,66 | 1,59 | 1,61 | -2,42% | 1.131.861,00 |
| 23.12.2024 | 1,77 | 1,77 | 1,64 | 1,65 | -6,78% | 3.205.816,00 |
| 20.12.2024 | 1,80 | 1,86 | 1,77 | 1,77 | -4,32% | 3.894.740,00 |
| 19.12.2024 | 1,99 | 1,99 | 1,78 | 1,85 | -6,09% | 3.342.553,00 |
| 18.12.2024 | 2,21 | 2,22 | 1,93 | 1,97 | -10,05% | 2.826.862,00 |
| 17.12.2024 | 2,30 | 2,40 | 2,18 | 2,19 | -5,60% | 2.849.641,00 |
| 16.12.2024 | 2,15 | 2,38 | 2,08 | 2,32 | 5,94% | 3.772.605,00 |
| 13.12.2024 | 2,22 | 2,24 | 2,09 | 2,19 | -2,23% | 4.315.636,00 |
| 12.12.2024 | 2,27 | 2,32 | 2,20 | 2,24 | -2,61% | 3.073.245,00 |
| 11.12.2024 | 2,48 | 2,52 | 2,28 | 2,30 | -6,50% | 4.337.518,00 |
| 10.12.2024 | 2,65 | 2,65 | 2,40 | 2,46 | -7,17% | 4.260.193,00 |
| 09.12.2024 | 2,46 | 2,73 | 2,43 | 2,65 | 10,42% | 4.478.717,00 |
| 06.12.2024 | 2,49 | 2,51 | 2,36 | 2,40 | -2,04% | 2.668.073,00 |
| 05.12.2024 | 2,56 | 2,59 | 2,38 | 2,45 | -4,30% | 3.176.939,00 |
| 04.12.2024 | 2,48 | 2,67 | 2,44 | 2,56 | 4,49% | 6.753.380,00 |
| 03.12.2024 | 2,37 | 2,47 | 2,29 | 2,45 | 3,38% | 5.302.489,00 |
| 02.12.2024 | 2,12 | 2,40 | 2,10 | 2,37 | 12,32% | 6.234.899,00 |
| 29.11.2024 | 2,27 | 2,30 | 2,09 | 2,11 | -8,26% | 3.513.265,00 |
| 27.11.2024 | 2,27 | 2,36 | 2,18 | 2,30 | 2,68% | 3.990.823,00 |
| 26.11.2024 | 2,27 | 2,31 | 2,14 | 2,24 | -0,88% | 4.251.937,00 |
| 25.11.2024 | 2,08 | 2,36 | 2,08 | 2,26 | 12,44% | 9.869.890,00 |
| 22.11.2024 | 1,78 | 2,02 | 1,77 | 2,01 | 16,18% | 4.542.324,00 |
| 20.11.2024 | 1,68 | 1,76 | 1,62 | 1,73 | 2,98% | 2.883.606,00 |
| 19.11.2024 | 1,70 | 1,75 | 1,66 | 1,68 | -2,89% | 2.760.231,00 |
| 18.11.2024 | 1,69 | 1,82 | 1,66 | 1,73 | 0,58% | 3.251.578,00 |
| 15.11.2024 | 1,72 | 1,78 | 1,66 | 1,72 | 0,58% | 4.165.089,00 |
| 14.11.2024 | 1,60 | 1,73 | 1,55 | 1,71 | 8,23% | 5.132.571,00 |
| 13.11.2024 | 1,47 | 1,59 | 1,34 | 1,58 | -10,73% | 12.394.861,00 |
| 12.11.2024 | 1,88 | 1,91 | 1,74 | 1,77 | -4,84% | 4.887.939,00 |
| 11.11.2024 | 1,75 | 1,88 | 1,74 | 1,86 | 8,14% | 3.593.502,00 |
| 08.11.2024 | 1,73 | 1,74 | 1,68 | 1,72 | 0,00% | 1.836.058,00 |
| 07.11.2024 | 1,73 | 1,77 | 1,70 | 1,72 | -2,27% | 2.475.832,00 |
| 06.11.2024 | 1,87 | 1,92 | 1,71 | 1,76 | -1,68% | 3.849.581,00 |
| 05.11.2024 | 1,67 | 1,80 | 1,67 | 1,79 | 7,19% | 2.710.052,00 |