1,082€
2,85%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,13 | 1,19 | 1,07 | 1,08 | -15,87% | - |
| 10.10.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 5,79% | - |
| 08.10.2025 | 1,23 | 1,26 | 1,20 | 1,21 | -4,20% | - |
| 07.10.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -0,47% | - |
| 06.10.2025 | 1,34 | 1,38 | 1,24 | 1,27 | -8,91% | - |
| 03.10.2025 | 1,39 | 1,41 | 1,36 | 1,39 | 3,19% | - |
| 02.10.2025 | 1,35 | 1,36 | 1,32 | 1,35 | 1,73% | - |
| 01.10.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 4,16% | - |
| 30.09.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -0,16% | 200,00 |
| 29.09.2025 | 1,31 | 1,34 | 1,25 | 1,28 | -2,82% | - |
| 26.09.2025 | 1,27 | 1,35 | 1,25 | 1,31 | 7,36% | - |
| 25.09.2025 | 1,36 | 1,36 | 1,21 | 1,22 | -9,75% | 46,00 |
| 24.09.2025 | 1,45 | 1,47 | 1,35 | 1,35 | -5,64% | - |
| 23.09.2025 | 1,56 | 1,60 | 1,39 | 1,44 | -2,51% | - |
| 22.09.2025 | 1,41 | 1,52 | 1,36 | 1,47 | 4,47% | - |
| 19.09.2025 | 1,44 | 1,46 | 1,38 | 1,41 | 12,63% | - |
| 18.09.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 3,30% | - |
| 17.09.2025 | 1,26 | 1,29 | 1,20 | 1,21 | 6,60% | - |
| 16.09.2025 | 1,26 | 1,26 | 1,11 | 1,14 | -7,19% | - |
| 15.09.2025 | 1,60 | 1,61 | 1,20 | 1,22 | -6,71% | - |
| 12.09.2025 | 1,39 | 1,42 | 1,25 | 1,31 | -6,15% | - |
| 11.09.2025 | 1,40 | 1,43 | 1,36 | 1,40 | 6,72% | - |
| 09.09.2025 | 1,35 | 1,38 | 1,26 | 1,31 | 0,15% | - |
| 08.09.2025 | 1,43 | 1,50 | 1,21 | 1,31 | -10,10% | - |
| 05.09.2025 | 1,41 | 1,52 | 1,36 | 1,46 | 1,82% | - |
| 04.09.2025 | 1,35 | 1,43 | 1,31 | 1,43 | 5,15% | - |
| 03.09.2025 | 1,19 | 1,37 | 1,15 | 1,36 | 16,75% | - |
| 02.09.2025 | 1,21 | 1,28 | 1,12 | 1,16 | -4,82% | - |
| 01.09.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -2,32% | - |
| 29.08.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 5,30% | - |
| 28.08.2025 | 1,13 | 1,21 | 1,10 | 1,19 | 5,13% | - |
| 27.08.2025 | 1,18 | 1,18 | 1,05 | 1,13 | -3,58% | - |
| 26.08.2025 | 1,11 | 1,17 | 1,06 | 1,17 | 5,96% | - |
| 25.08.2025 | 1,00 | 1,12 | 0,99 | 1,11 | 8,53% | - |
| 22.08.2025 | 0,97 | 1,05 | 0,96 | 1,02 | 5,26% | - |
| 21.08.2025 | 0,96 | 0,99 | 0,96 | 0,97 | 0,41% | - |
| 20.08.2025 | 0,98 | 1,00 | 0,95 | 0,97 | -2,72% | - |
| 19.08.2025 | 1,07 | 1,07 | 0,97 | 0,99 | -6,33% | - |
| 18.08.2025 | 1,05 | 1,06 | 1,00 | 1,06 | 0,38% | - |
| 15.08.2025 | 1,08 | 1,08 | 1,01 | 1,06 | -1,31% | - |
| 14.08.2025 | 1,09 | 1,12 | 1,04 | 1,07 | -1,93% | - |
| 13.08.2025 | 0,95 | 1,10 | 0,95 | 1,09 | 14,14% | - |
| 12.08.2025 | 0,95 | 1,00 | 0,93 | 0,96 | 0,32% | - |
| 11.08.2025 | 0,98 | 1,03 | 0,93 | 0,95 | -2,36% | - |
| 08.08.2025 | 0,96 | 1,05 | 0,95 | 0,98 | 1,56% | - |
| 07.08.2025 | 0,95 | 0,99 | 0,94 | 0,96 | 0,31% | - |
| 06.08.2025 | 1,18 | 1,19 | 0,86 | 0,96 | -13,78% | - |
| 05.08.2025 | 1,20 | 1,21 | 1,09 | 1,11 | -7,96% | - |
| 04.08.2025 | 1,12 | 1,21 | 1,11 | 1,21 | 8,55% | - |
| 01.08.2025 | 1,14 | 1,15 | 1,08 | 1,11 | -1,33% | - |
| 31.07.2025 | 1,20 | 1,21 | 1,12 | 1,13 | -4,33% | - |
| 30.07.2025 | 1,20 | 1,23 | 1,15 | 1,18 | 0,34% | - |
| 29.07.2025 | 1,30 | 1,33 | 1,16 | 1,17 | -7,86% | - |
| 28.07.2025 | 1,37 | 1,44 | 1,27 | 1,27 | -5,70% | - |
| 25.07.2025 | 1,31 | 1,46 | 1,27 | 1,35 | 5,47% | - |
| 24.07.2025 | 1,37 | 1,37 | 1,25 | 1,28 | -5,54% | - |
| 23.07.2025 | 1,45 | 1,48 | 1,33 | 1,36 | -6,03% | - |
| 22.07.2025 | 1,19 | 1,50 | 1,13 | 1,44 | 22,62% | 1.811,00 |
| 21.07.2025 | 1,20 | 1,24 | 1,17 | 1,18 | -2,00% | - |
| 18.07.2025 | 1,27 | 1,27 | 1,18 | 1,20 | -3,69% | - |
| 17.07.2025 | 1,23 | 1,31 | 1,20 | 1,25 | 2,47% | - |
| 16.07.2025 | 1,12 | 1,26 | 1,11 | 1,22 | 5,65% | - |
| 15.07.2025 | 1,17 | 1,19 | 1,12 | 1,15 | -0,95% | - |
| 14.07.2025 | 1,09 | 1,20 | 1,06 | 1,16 | 4,87% | - |
| 11.07.2025 | 1,11 | 1,15 | 1,09 | 1,11 | -0,72% | - |
| 10.07.2025 | 1,11 | 1,17 | 1,11 | 1,12 | -1,33% | - |
| 09.07.2025 | 1,17 | 1,21 | 1,12 | 1,13 | -2,84% | - |
| 08.07.2025 | 1,16 | 1,21 | 1,12 | 1,16 | 2,19% | - |
| 07.07.2025 | 1,22 | 1,24 | 1,13 | 1,14 | -6,26% | - |
| 04.07.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,49% | - |
| 03.07.2025 | 1,18 | 1,26 | 1,18 | 1,22 | 3,30% | - |
| 02.07.2025 | 1,16 | 1,26 | 1,16 | 1,18 | 1,37% | - |
| 01.07.2025 | 1,03 | 1,17 | 0,90 | 1,17 | 13,09% | - |
| 30.06.2025 | 1,14 | 1,17 | 0,97 | 1,03 | -7,53% | - |
| 27.06.2025 | 1,06 | 1,19 | 1,05 | 1,12 | 4,01% | - |
| 26.06.2025 | 1,09 | 1,13 | 1,07 | 1,07 | -2,72% | - |
| 25.06.2025 | 1,15 | 1,25 | 1,06 | 1,10 | -5,57% | - |
| 24.06.2025 | 1,19 | 1,25 | 1,17 | 1,17 | -3,87% | - |
| 23.06.2025 | 1,23 | 1,24 | 1,13 | 1,21 | 2,45% | - |
| 20.06.2025 | 1,25 | 1,28 | 1,16 | 1,19 | -4,67% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,27% | - |
| 18.06.2025 | 1,23 | 1,33 | 1,23 | 1,26 | -1,33% | - |
| 17.06.2025 | 1,25 | 1,34 | 1,23 | 1,28 | -0,08% | - |
| 16.06.2025 | 1,20 | 1,31 | 1,08 | 1,28 | 7,76% | 7.000,00 |
| 13.06.2025 | 1,24 | 1,27 | 1,11 | 1,19 | -6,32% | - |
| 12.06.2025 | 1,37 | 1,42 | 1,22 | 1,27 | -7,19% | - |
| 11.06.2025 | 1,36 | 1,46 | 1,29 | 1,36 | 0,15% | - |
| 10.06.2025 | 1,55 | 1,64 | 1,28 | 1,36 | -10,93% | - |
| 09.06.2025 | 1,45 | 1,65 | 1,44 | 1,53 | 5,82% | - |
| 06.06.2025 | 1,08 | 1,58 | 1,06 | 1,44 | 35,97% | 400,00 |
| 05.06.2025 | 1,07 | 1,13 | 1,03 | 1,06 | -3,45% | - |
| 04.06.2025 | 1,03 | 1,13 | 1,02 | 1,10 | 3,77% | - |
| 03.06.2025 | 1,07 | 1,09 | 0,94 | 1,06 | 1,53% | - |
| 02.06.2025 | 0,90 | 1,06 | 0,85 | 1,04 | 15,61% | 7.000,00 |
| 30.05.2025 | 0,81 | 0,93 | 0,80 | 0,90 | 11,90% | - |
| 29.05.2025 | 0,78 | 0,83 | 0,75 | 0,81 | 5,08% | - |
| 28.05.2025 | 0,84 | 0,89 | 0,77 | 0,77 | -8,90% | 18.650,00 |
| 27.05.2025 | 0,87 | 0,92 | 0,81 | 0,84 | -3,55% | - |
| 26.05.2025 | 0,87 | 0,88 | 0,87 | 0,87 | 0,81% | - |
| 23.05.2025 | 0,89 | 0,93 | 0,84 | 0,87 | -1,81% | - |