1,702€
-4,36%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,78 | 1,79 | 1,70 | 1,70 | -4,39% | 1.184,00 |
| 19.12.2024 | 1,90 | 2,03 | 1,73 | 1,78 | -6,58% | 33.471,00 |
| 18.12.2024 | 2,09 | 2,13 | 1,87 | 1,91 | -8,54% | 9.125,00 |
| 17.12.2024 | 2,21 | 2,28 | 2,08 | 2,08 | -6,25% | 2.015,00 |
| 16.12.2024 | 2,09 | 2,26 | 1,99 | 2,22 | 7,21% | 3.468,00 |
| 13.12.2024 | 2,15 | 2,16 | 1,99 | 2,07 | -2,95% | 7.559,00 |
| 12.12.2024 | 2,20 | 2,31 | 2,10 | 2,14 | -2,81% | 11.625,00 |
| 11.12.2024 | 2,34 | 2,39 | 2,18 | 2,20 | -6,18% | 8.347,00 |
| 10.12.2024 | 2,50 | 2,53 | 2,29 | 2,34 | -7,29% | 6.556,00 |
| 09.12.2024 | 2,33 | 2,58 | 2,32 | 2,53 | 10,94% | 18.300,00 |
| 06.12.2024 | 2,31 | 2,40 | 2,23 | 2,28 | -1,85% | 3.974,00 |
| 05.12.2024 | 2,44 | 2,46 | 2,26 | 2,32 | -4,54% | 703,00 |
| 04.12.2024 | 2,35 | 2,53 | 2,32 | 2,43 | 4,02% | 861,00 |
| 03.12.2024 | 2,29 | 2,35 | 2,18 | 2,34 | 3,28% | 5.420,00 |
| 02.12.2024 | 2,00 | 2,29 | 2,00 | 2,26 | 13,21% | 16.593,00 |
| 29.11.2024 | 2,18 | 2,23 | 1,99 | 2,00 | -8,30% | 1.444,00 |
| 28.11.2024 | 2,18 | 2,20 | 2,17 | 2,18 | -0,55% | 3.914,00 |
| 27.11.2024 | 2,14 | 2,23 | 2,07 | 2,19 | 2,73% | 548,00 |
| 26.11.2024 | 2,17 | 2,22 | 2,04 | 2,13 | -1,20% | 1.888,00 |
| 25.11.2024 | 1,94 | 2,25 | 1,92 | 2,16 | 12,13% | 16.357,00 |
| 22.11.2024 | 1,67 | 1,94 | 1,67 | 1,93 | 12,41% | 9.650,00 |
| 21.11.2024 | 1,63 | 1,72 | 1,57 | 1,71 | 4,63% | 560,00 |
| 20.11.2024 | 1,58 | 1,70 | 1,53 | 1,64 | 3,54% | 11.401,00 |
| 19.11.2024 | 1,66 | 1,67 | 1,57 | 1,58 | -2,95% | 6.444,00 |
| 18.11.2024 | 1,67 | 1,72 | 1,58 | 1,63 | -0,59% | 24.492,00 |
| 15.11.2024 | 1,63 | 1,70 | 1,58 | 1,64 | 0,50% | 7.329,00 |
| 14.11.2024 | 1,52 | 1,64 | 1,47 | 1,63 | 9,32% | 12.556,00 |
| 13.11.2024 | 1,41 | 1,50 | 1,27 | 1,49 | -11,28% | 14.453,00 |
| 12.11.2024 | 1,75 | 1,82 | 1,64 | 1,68 | -2,91% | 6.169,00 |
| 11.11.2024 | 1,59 | 1,76 | 1,59 | 1,73 | 8,19% | 3.685,00 |
| 08.11.2024 | 1,62 | 1,63 | 1,57 | 1,60 | 0,19% | 4.113,00 |
| 07.11.2024 | 1,64 | 1,65 | 1,58 | 1,60 | -1,73% | 4.197,00 |
| 06.11.2024 | 1,68 | 1,79 | 1,59 | 1,63 | -0,50% | 2.295,00 |
| 05.11.2024 | 1,54 | 1,63 | 1,53 | 1,63 | 6,07% | 1.208,00 |
| 04.11.2024 | 1,49 | 1,65 | 1,47 | 1,54 | 2,03% | 5.050,00 |
| 01.11.2024 | 1,49 | 1,54 | 1,47 | 1,51 | 2,33% | 161,00 |
| 31.10.2024 | 1,52 | 1,56 | 1,45 | 1,48 | -4,38% | 800,00 |
| 30.10.2024 | 1,67 | 1,68 | 1,50 | 1,54 | -5,99% | 5.280,00 |
| 29.10.2024 | 1,57 | 1,67 | 1,54 | 1,64 | 4,70% | 4.242,00 |
| 28.10.2024 | 1,49 | 1,59 | 1,47 | 1,57 | 6,07% | 745,00 |
| 25.10.2024 | 1,49 | 1,56 | 1,42 | 1,48 | -0,94% | 92,00 |
| 24.10.2024 | 1,53 | 1,54 | 1,46 | 1,49 | -1,60% | 4.012,00 |
| 23.10.2024 | 1,57 | 1,60 | 1,46 | 1,52 | -3,47% | 4.340,00 |
| 22.10.2024 | 1,45 | 1,58 | 1,40 | 1,57 | 12,09% | 5.270,00 |
| 21.10.2024 | 1,48 | 1,50 | 1,40 | 1,40 | -5,76% | 4.223,00 |
| 18.10.2024 | 1,41 | 1,50 | 1,40 | 1,49 | 5,55% | 1.080,00 |
| 17.10.2024 | 1,45 | 1,48 | 1,39 | 1,41 | -1,68% | 5.571,00 |
| 16.10.2024 | 1,51 | 1,58 | 1,43 | 1,43 | -5,21% | 8.170,00 |
| 15.10.2024 | 1,38 | 1,54 | 1,37 | 1,51 | 9,48% | 7.475,00 |
| 14.10.2024 | 1,41 | 1,44 | 1,37 | 1,38 | -2,32% | 722,00 |
| 11.10.2024 | 1,40 | 1,46 | 1,39 | 1,41 | 0,64% | 373,00 |
| 10.10.2024 | 1,43 | 1,47 | 1,36 | 1,40 | -1,24% | 10.121,00 |
| 09.10.2024 | 1,48 | 1,51 | 1,41 | 1,42 | -3,37% | 457,00 |
| 08.10.2024 | 1,54 | 1,55 | 1,46 | 1,47 | -2,48% | 2.212,00 |
| 07.10.2024 | 1,52 | 1,56 | 1,50 | 1,51 | -1,73% | 93,00 |
| 04.10.2024 | 1,53 | 1,55 | 1,49 | 1,54 | 3,55% | 10.866,00 |
| 03.10.2024 | 1,53 | 1,54 | 1,46 | 1,48 | -2,80% | 675,00 |
| 02.10.2024 | 1,63 | 1,69 | 1,53 | 1,53 | -6,99% | 6.986,00 |
| 01.10.2024 | 1,59 | 1,68 | 1,59 | 1,64 | 2,28% | 13.560,00 |
| 30.09.2024 | 1,60 | 1,65 | 1,52 | 1,60 | 1,42% | 6.842,00 |
| 27.09.2024 | 1,50 | 1,66 | 1,48 | 1,58 | 8,08% | 12,00 |
| 26.09.2024 | 1,51 | 1,53 | 1,46 | 1,46 | -1,07% | 1.780,00 |
| 25.09.2024 | 1,53 | 1,55 | 1,48 | 1,48 | -3,66% | 10.359,00 |
| 24.09.2024 | 1,49 | 1,53 | 1,48 | 1,53 | 3,66% | 2.707,00 |
| 23.09.2024 | 1,57 | 1,59 | 1,47 | 1,48 | -4,75% | 3.505,00 |
| 20.09.2024 | 1,66 | 1,66 | 1,55 | 1,55 | -5,96% | - |
| 19.09.2024 | 1,63 | 1,72 | 1,62 | 1,65 | 5,18% | 833,00 |
| 18.09.2024 | 1,64 | 1,72 | 1,56 | 1,57 | -3,76% | 669,00 |
| 17.09.2024 | 1,64 | 1,70 | 1,61 | 1,63 | 1,23% | 613,00 |
| 16.09.2024 | 1,67 | 1,69 | 1,61 | 1,61 | -2,63% | 523,00 |
| 13.09.2024 | 1,67 | 1,77 | 1,66 | 1,66 | -1,17% | 50,00 |
| 12.09.2024 | 1,74 | 1,75 | 1,62 | 1,68 | -3,07% | 90,00 |
| 11.09.2024 | 1,71 | 1,73 | 1,66 | 1,73 | 0,62% | 2.000,00 |
| 10.09.2024 | 1,64 | 1,75 | 1,61 | 1,72 | 5,10% | 916,00 |
| 09.09.2024 | 1,72 | 1,74 | 1,62 | 1,64 | -3,83% | 3.841,00 |
| 06.09.2024 | 1,87 | 1,89 | 1,70 | 1,70 | -9,02% | 1.330,00 |
| 05.09.2024 | 1,89 | 1,92 | 1,86 | 1,87 | -0,23% | - |
| 04.09.2024 | 1,89 | 1,95 | 1,83 | 1,87 | -1,76% | 285,00 |
| 03.09.2024 | 1,95 | 1,96 | 1,87 | 1,91 | -2,44% | 1.109,00 |
| 02.09.2024 | 1,95 | 1,96 | 1,94 | 1,95 | -0,23% | 241,00 |
| 30.08.2024 | 2,00 | 2,03 | 1,94 | 1,96 | -1,15% | 5,00 |
| 29.08.2024 | 1,92 | 2,01 | 1,90 | 1,98 | 3,18% | - |
| 28.08.2024 | 2,04 | 2,07 | 1,88 | 1,92 | -5,58% | 1.480,00 |
| 27.08.2024 | 2,04 | 2,08 | 1,99 | 2,03 | -0,51% | 1.677,00 |
| 26.08.2024 | 1,99 | 2,06 | 1,96 | 2,04 | 3,31% | 456,00 |
| 23.08.2024 | 1,95 | 2,03 | 1,91 | 1,98 | 2,48% | 1.262,00 |
| 22.08.2024 | 2,03 | 2,09 | 1,93 | 1,93 | -6,55% | 1.317,00 |
| 21.08.2024 | 1,90 | 2,08 | 1,87 | 2,07 | 8,71% | 2.175,00 |
| 20.08.2024 | 2,05 | 2,08 | 1,86 | 1,90 | -6,97% | 376,00 |
| 19.08.2024 | 1,86 | 2,09 | 1,86 | 2,04 | 9,61% | 512,00 |
| 16.08.2024 | 1,82 | 1,93 | 1,79 | 1,86 | 3,58% | 515,00 |
| 15.08.2024 | 1,81 | 1,90 | 1,80 | 1,80 | -0,63% | 169,00 |
| 14.08.2024 | 1,91 | 1,96 | 1,79 | 1,81 | -4,94% | 6.354,00 |
| 13.08.2024 | 1,88 | 1,93 | 1,87 | 1,91 | 1,36% | 170,00 |
| 12.08.2024 | 1,96 | 1,96 | 1,83 | 1,88 | -2,50% | 7.469,00 |
| 09.08.2024 | 2,12 | 2,14 | 1,93 | 1,93 | -6,67% | 4.049,00 |
| 08.08.2024 | 2,00 | 2,14 | 1,99 | 2,07 | 1,44% | 3.056,00 |
| 07.08.2024 | 2,11 | 2,13 | 2,02 | 2,04 | -2,15% | 4.794,00 |
| 06.08.2024 | 2,15 | 2,45 | 1,94 | 2,08 | -22,04% | 38.081,00 |
| 05.08.2024 | 2,60 | 2,72 | 2,45 | 2,67 | -3,03% | 694,00 |