1,627€
4,87%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,53 | 1,65 | 1,53 | 1,64 | 6,69% | - |
| 04.11.2024 | 1,50 | 1,66 | 1,47 | 1,54 | 2,05% | - |
| 01.11.2024 | 1,49 | 1,54 | 1,47 | 1,51 | 0,60% | - |
| 31.10.2024 | 1,52 | 1,56 | 1,45 | 1,50 | -2,79% | - |
| 30.10.2024 | 1,67 | 1,69 | 1,51 | 1,54 | -6,48% | - |
| 29.10.2024 | 1,57 | 1,67 | 1,54 | 1,65 | 5,23% | - |
| 28.10.2024 | 1,49 | 1,59 | 1,47 | 1,57 | 5,45% | - |
| 25.10.2024 | 1,49 | 1,57 | 1,42 | 1,49 | -0,34% | - |
| 24.10.2024 | 1,53 | 1,54 | 1,45 | 1,49 | -2,16% | - |
| 23.10.2024 | 1,57 | 1,60 | 1,46 | 1,53 | -3,42% | - |
| 22.10.2024 | 1,45 | 1,58 | 1,40 | 1,58 | 12,71% | - |
| 21.10.2024 | 1,48 | 1,49 | 1,40 | 1,40 | -5,72% | 300,00 |
| 18.10.2024 | 1,41 | 1,50 | 1,40 | 1,49 | 5,54% | - |
| 17.10.2024 | 1,44 | 1,48 | 1,39 | 1,41 | -2,29% | - |
| 16.10.2024 | 1,51 | 1,58 | 1,43 | 1,44 | -4,06% | - |
| 15.10.2024 | 1,37 | 1,54 | 1,37 | 1,50 | 8,84% | - |
| 14.10.2024 | 1,41 | 1,44 | 1,37 | 1,38 | -2,34% | - |
| 11.10.2024 | 1,40 | 1,46 | 1,38 | 1,41 | 0,64% | - |
| 10.10.2024 | 1,43 | 1,47 | 1,36 | 1,40 | -0,57% | - |
| 09.10.2024 | 1,48 | 1,51 | 1,41 | 1,41 | -4,01% | - |
| 08.10.2024 | 1,53 | 1,55 | 1,46 | 1,47 | -2,52% | - |
| 07.10.2024 | 1,53 | 1,57 | 1,50 | 1,51 | -1,69% | 5.600,00 |
| 04.10.2024 | 1,53 | 1,55 | 1,49 | 1,54 | 3,51% | - |
| 03.10.2024 | 1,52 | 1,54 | 1,46 | 1,48 | -2,75% | - |
| 02.10.2024 | 1,63 | 1,66 | 1,52 | 1,53 | -7,52% | - |
| 01.10.2024 | 1,59 | 1,68 | 1,59 | 1,65 | 3,39% | 20,00 |
| 30.09.2024 | 1,60 | 1,66 | 1,51 | 1,60 | 0,31% | 2.000,00 |
| 27.09.2024 | 1,50 | 1,67 | 1,48 | 1,59 | 8,68% | - |
| 26.09.2024 | 1,51 | 1,54 | 1,46 | 1,46 | -0,48% | - |
| 25.09.2024 | 1,53 | 1,54 | 1,47 | 1,47 | -4,23% | - |
| 24.09.2024 | 1,49 | 1,54 | 1,48 | 1,54 | 3,72% | - |
| 23.09.2024 | 1,57 | 1,59 | 1,47 | 1,48 | -5,31% | - |
| 20.09.2024 | 1,66 | 1,66 | 1,55 | 1,56 | -5,44% | - |
| 19.09.2024 | 1,62 | 1,72 | 1,62 | 1,65 | 4,62% | - |
| 18.09.2024 | 1,64 | 1,73 | 1,55 | 1,58 | -3,25% | - |
| 17.09.2024 | 1,64 | 1,71 | 1,61 | 1,63 | 0,68% | - |
| 16.09.2024 | 1,67 | 1,70 | 1,61 | 1,62 | -2,58% | - |
| 13.09.2024 | 1,67 | 1,77 | 1,65 | 1,67 | -0,66% | - |
| 12.09.2024 | 1,74 | 1,75 | 1,62 | 1,68 | -3,07% | - |
| 11.09.2024 | 1,71 | 1,74 | 1,65 | 1,73 | 0,58% | - |
| 10.09.2024 | 1,64 | 1,76 | 1,61 | 1,72 | 4,37% | - |
| 09.09.2024 | 1,73 | 1,74 | 1,62 | 1,65 | -3,63% | - |
| 06.09.2024 | 1,88 | 1,89 | 1,70 | 1,71 | -8,56% | - |
| 05.09.2024 | 1,89 | 1,92 | 1,86 | 1,87 | -0,21% | - |
| 04.09.2024 | 1,90 | 1,95 | 1,83 | 1,87 | -2,19% | - |
| 03.09.2024 | 1,95 | 1,96 | 1,87 | 1,92 | -2,05% | - |
| 02.09.2024 | 1,95 | 1,96 | 1,94 | 1,96 | -0,20% | - |
| 30.08.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -0,76% | - |
| 29.08.2024 | 1,92 | 2,02 | 1,89 | 1,97 | 2,28% | 3.000,00 |
| 28.08.2024 | 2,05 | 2,07 | 1,88 | 1,93 | -5,11% | - |
| 27.08.2024 | 2,04 | 2,09 | 1,99 | 2,03 | -0,68% | - |
| 26.08.2024 | 1,99 | 2,06 | 1,95 | 2,05 | 3,49% | - |
| 23.08.2024 | 1,95 | 2,03 | 1,91 | 1,98 | 2,49% | - |
| 22.08.2024 | 2,03 | 2,10 | 1,93 | 1,93 | -6,17% | - |
| 21.08.2024 | 1,90 | 2,09 | 1,87 | 2,06 | 8,77% | - |
| 20.08.2024 | 2,05 | 2,08 | 1,86 | 1,89 | -8,20% | - |
| 19.08.2024 | 1,86 | 2,10 | 1,86 | 2,06 | 10,57% | - |
| 16.08.2024 | 1,82 | 1,94 | 1,79 | 1,86 | 3,56% | - |
| 15.08.2024 | 1,81 | 1,91 | 1,80 | 1,80 | -0,11% | - |
| 14.08.2024 | 1,91 | 1,97 | 1,79 | 1,80 | -5,41% | - |
| 13.08.2024 | 1,88 | 1,93 | 1,86 | 1,91 | 0,85% | - |
| 12.08.2024 | 1,96 | 1,96 | 1,82 | 1,89 | -2,02% | - |
| 09.08.2024 | 2,12 | 2,14 | 1,92 | 1,93 | -6,68% | - |
| 08.08.2024 | 2,00 | 2,15 | 1,99 | 2,07 | 2,33% | - |
| 07.08.2024 | 2,11 | 2,13 | 2,02 | 2,02 | -3,03% | - |
| 06.08.2024 | 2,15 | 2,45 | 1,93 | 2,08 | -22,26% | - |
| 05.08.2024 | 2,60 | 2,72 | 2,45 | 2,68 | -2,76% | - |
| 02.08.2024 | 2,90 | 2,91 | 2,71 | 2,75 | -6,42% | - |
| 01.08.2024 | 3,18 | 3,19 | 2,88 | 2,94 | -6,45% | - |
| 31.07.2024 | 3,18 | 3,32 | 3,04 | 3,15 | -0,13% | - |
| 30.07.2024 | 3,18 | 3,23 | 3,08 | 3,15 | -0,76% | - |
| 29.07.2024 | 3,26 | 3,34 | 3,11 | 3,17 | -1,67% | - |
| 26.07.2024 | 3,38 | 3,51 | 3,16 | 3,23 | -0,40% | - |
| 25.07.2024 | 3,05 | 3,29 | 3,02 | 3,24 | 6,30% | - |
| 24.07.2024 | 3,05 | 3,18 | 3,02 | 3,05 | -1,10% | - |
| 23.07.2024 | 2,97 | 3,17 | 2,97 | 3,08 | 3,11% | - |
| 22.07.2024 | 3,01 | 3,07 | 2,87 | 2,99 | -0,37% | - |
| 19.07.2024 | 3,01 | 3,10 | 2,91 | 3,00 | 0,13% | - |
| 18.07.2024 | 3,23 | 3,26 | 2,96 | 3,00 | -7,53% | - |
| 17.07.2024 | 3,39 | 3,44 | 3,13 | 3,24 | -4,87% | - |
| 16.07.2024 | 2,93 | 3,46 | 2,93 | 3,41 | 17,28% | - |
| 15.07.2024 | 2,74 | 2,91 | 2,71 | 2,91 | 6,49% | - |
| 12.07.2024 | 2,69 | 2,78 | 2,63 | 2,73 | 1,34% | - |
| 11.07.2024 | 2,48 | 2,73 | 2,48 | 2,69 | 8,16% | - |
| 10.07.2024 | 2,59 | 2,66 | 2,48 | 2,49 | -3,71% | - |
| 09.07.2024 | 2,70 | 2,73 | 2,56 | 2,59 | -4,01% | - |
| 08.07.2024 | 2,57 | 2,72 | 2,54 | 2,69 | 5,20% | - |
| 05.07.2024 | 2,65 | 2,70 | 2,55 | 2,56 | -3,87% | - |
| 04.07.2024 | 2,67 | 2,67 | 2,66 | 2,66 | -0,45% | - |
| 03.07.2024 | 2,69 | 2,77 | 2,65 | 2,68 | -0,71% | - |
| 02.07.2024 | 2,78 | 2,82 | 2,62 | 2,69 | -3,09% | - |
| 01.07.2024 | 2,95 | 2,97 | 2,71 | 2,78 | -5,92% | - |
| 28.06.2024 | 2,78 | 2,96 | 2,76 | 2,96 | 6,64% | - |
| 27.06.2024 | 2,72 | 2,82 | 2,67 | 2,77 | 1,87% | - |
| 26.06.2024 | 2,78 | 2,80 | 2,64 | 2,72 | -2,37% | - |
| 25.06.2024 | 2,83 | 2,90 | 2,72 | 2,79 | -1,14% | - |
| 24.06.2024 | 2,67 | 2,87 | 2,62 | 2,82 | 5,50% | - |
| 21.06.2024 | 2,64 | 2,69 | 2,55 | 2,67 | 1,21% | - |
| 20.06.2024 | 2,54 | 2,67 | 2,35 | 2,64 | 4,35% | - |
| 19.06.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,76% | - |