1,374€
-1,76%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,45 | 1,47 | 1,36 | 1,37 | -2,28% | - |
| 20.02.2025 | 1,44 | 1,51 | 1,39 | 1,40 | -3,37% | - |
| 19.02.2025 | 1,44 | 1,49 | 1,40 | 1,45 | 0,21% | - |
| 18.02.2025 | 1,41 | 1,45 | 1,36 | 1,45 | 3,28% | - |
| 17.02.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,57% | - |
| 14.02.2025 | 1,32 | 1,45 | 1,31 | 1,40 | 4,73% | - |
| 13.02.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -4,10% | - |
| 12.02.2025 | 1,33 | 1,40 | 1,27 | 1,39 | 3,96% | - |
| 11.02.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -1,91% | - |
| 10.02.2025 | 1,38 | 1,41 | 1,36 | 1,36 | -1,23% | - |
| 07.02.2025 | 1,36 | 1,44 | 1,35 | 1,38 | 1,32% | - |
| 06.02.2025 | 1,43 | 1,59 | 1,34 | 1,36 | -5,22% | - |
| 05.02.2025 | 1,42 | 1,61 | 1,41 | 1,44 | -0,21% | - |
| 04.02.2025 | 1,40 | 1,47 | 1,39 | 1,44 | 2,56% | - |
| 03.02.2025 | 1,47 | 1,54 | 1,37 | 1,40 | -5,14% | - |
| 31.01.2025 | 1,49 | 1,50 | 1,45 | 1,48 | 0,89% | - |
| 30.01.2025 | 1,67 | 1,69 | 1,44 | 1,47 | -11,47% | - |
| 29.01.2025 | 1,54 | 1,67 | 1,54 | 1,66 | 7,74% | - |
| 28.01.2025 | 1,46 | 1,57 | 1,40 | 1,54 | 6,44% | - |
| 27.01.2025 | 1,37 | 1,50 | 1,36 | 1,45 | 3,51% | - |
| 24.01.2025 | 1,39 | 1,42 | 1,37 | 1,40 | -1,41% | - |
| 23.01.2025 | 1,42 | 1,47 | 1,36 | 1,42 | -1,39% | - |
| 22.01.2025 | 1,46 | 1,50 | 1,43 | 1,44 | -0,62% | - |
| 21.01.2025 | 1,45 | 1,48 | 1,40 | 1,45 | -0,14% | - |
| 20.01.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,77% | - |
| 17.01.2025 | 1,50 | 1,55 | 1,42 | 1,44 | -4,27% | - |
| 16.01.2025 | 1,50 | 1,52 | 1,44 | 1,50 | 0,60% | - |
| 15.01.2025 | 1,45 | 1,52 | 1,43 | 1,49 | 2,76% | - |
| 14.01.2025 | 1,59 | 1,59 | 1,39 | 1,45 | -8,22% | - |
| 13.01.2025 | 1,74 | 1,75 | 1,57 | 1,58 | -9,24% | - |
| 10.01.2025 | 1,60 | 1,75 | 1,54 | 1,74 | 9,08% | - |
| 09.01.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,13% | - |
| 08.01.2025 | 1,72 | 1,80 | 1,57 | 1,60 | -8,60% | - |
| 07.01.2025 | 1,68 | 1,80 | 1,67 | 1,75 | 2,71% | - |
| 06.01.2025 | 1,60 | 1,73 | 1,59 | 1,70 | 6,45% | - |
| 03.01.2025 | 1,64 | 1,64 | 1,56 | 1,60 | -2,80% | - |
| 02.01.2025 | 1,56 | 1,75 | 1,56 | 1,64 | 7,32% | - |
| 30.12.2024 | 1,52 | 1,54 | 1,46 | 1,53 | 0,66% | - |
| 27.12.2024 | 1,58 | 1,61 | 1,50 | 1,52 | -3,86% | - |
| 23.12.2024 | 1,71 | 1,82 | 1,58 | 1,58 | -7,11% | - |
| 20.12.2024 | 1,78 | 1,79 | 1,70 | 1,70 | -4,38% | - |
| 19.12.2024 | 1,90 | 2,03 | 1,72 | 1,78 | -6,12% | - |
| 18.12.2024 | 2,09 | 2,13 | 1,87 | 1,90 | -9,41% | - |
| 17.12.2024 | 2,21 | 2,29 | 2,08 | 2,09 | -4,99% | - |
| 16.12.2024 | 2,09 | 2,27 | 1,98 | 2,20 | 5,10% | 109,00 |
| 13.12.2024 | 2,15 | 2,17 | 1,98 | 2,10 | -1,83% | - |
| 12.12.2024 | 2,20 | 2,31 | 2,10 | 2,14 | -2,38% | - |
| 11.12.2024 | 2,34 | 2,40 | 2,18 | 2,19 | -6,22% | - |
| 10.12.2024 | 2,49 | 2,57 | 2,28 | 2,33 | -7,31% | - |
| 09.12.2024 | 2,32 | 2,59 | 2,32 | 2,52 | 10,50% | - |
| 06.12.2024 | 2,30 | 2,40 | 2,23 | 2,28 | -1,85% | - |
| 05.12.2024 | 2,44 | 2,45 | 2,25 | 2,32 | -4,53% | - |
| 04.12.2024 | 2,35 | 2,54 | 2,31 | 2,43 | 4,02% | 6,00 |
| 03.12.2024 | 2,29 | 2,35 | 2,17 | 2,34 | 3,27% | - |
| 02.12.2024 | 2,01 | 2,29 | 1,99 | 2,26 | 13,21% | - |
| 29.11.2024 | 2,18 | 2,24 | 1,98 | 2,00 | -8,31% | - |
| 28.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,14% | - |
| 27.11.2024 | 2,14 | 2,24 | 2,07 | 2,18 | 2,30% | - |
| 26.11.2024 | 2,19 | 2,23 | 2,03 | 2,13 | -0,74% | - |
| 25.11.2024 | 1,94 | 2,26 | 1,92 | 2,15 | 11,64% | - |
| 22.11.2024 | 1,67 | 1,94 | 1,67 | 1,93 | 12,38% | - |
| 21.11.2024 | 1,64 | 1,73 | 1,57 | 1,71 | 3,88% | 30,00 |
| 20.11.2024 | 1,59 | 1,70 | 1,53 | 1,65 | 4,30% | - |
| 19.11.2024 | 1,66 | 1,67 | 1,57 | 1,58 | -2,95% | - |
| 18.11.2024 | 1,67 | 1,72 | 1,57 | 1,63 | 0,00% | - |
| 15.11.2024 | 1,63 | 1,70 | 1,58 | 1,63 | -0,06% | - |
| 14.11.2024 | 1,52 | 1,64 | 1,47 | 1,63 | 9,32% | - |
| 13.11.2024 | 1,41 | 1,50 | 1,27 | 1,49 | -10,83% | - |
| 12.11.2024 | 1,75 | 1,82 | 1,64 | 1,67 | -3,96% | 5.890,00 |
| 11.11.2024 | 1,59 | 1,76 | 1,59 | 1,74 | 8,81% | - |
| 08.11.2024 | 1,62 | 1,62 | 1,56 | 1,60 | 0,82% | - |
| 07.11.2024 | 1,64 | 1,64 | 1,57 | 1,59 | -2,94% | 2.500,00 |
| 06.11.2024 | 1,68 | 1,80 | 1,58 | 1,64 | -0,49% | - |
| 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 |