1,634€
6,10%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 2,90 | 2,91 | 2,72 | 2,75 | -6,42% | 3.064,00 |
| 01.08.2024 | 3,18 | 3,18 | 2,89 | 2,94 | -6,47% | 565,00 |
| 31.07.2024 | 3,19 | 3,30 | 3,06 | 3,15 | -0,13% | 2.068,00 |
| 30.07.2024 | 3,18 | 3,22 | 3,08 | 3,15 | -0,46% | 1.153,00 |
| 29.07.2024 | 3,27 | 3,33 | 3,12 | 3,16 | -1,97% | 1.014,00 |
| 26.07.2024 | 3,38 | 3,50 | 3,17 | 3,23 | -0,38% | 4.008,00 |
| 25.07.2024 | 3,05 | 3,28 | 3,02 | 3,24 | 5,97% | 2.280,00 |
| 24.07.2024 | 3,05 | 3,17 | 3,02 | 3,06 | -0,79% | 1.460,00 |
| 23.07.2024 | 2,97 | 3,16 | 2,96 | 3,08 | 3,40% | 10,00 |
| 22.07.2024 | 3,01 | 3,06 | 2,87 | 2,98 | -0,38% | 2.320,00 |
| 19.07.2024 | 3,01 | 3,09 | 2,92 | 2,99 | -0,14% | 275,00 |
| 18.07.2024 | 3,23 | 3,25 | 2,97 | 3,00 | -7,54% | 1.490,00 |
| 17.07.2024 | 3,39 | 3,43 | 3,14 | 3,24 | -4,88% | 290,00 |
| 16.07.2024 | 2,93 | 3,45 | 2,93 | 3,41 | 17,69% | 37.493,00 |
| 15.07.2024 | 2,74 | 2,90 | 2,72 | 2,90 | 6,50% | 55,00 |
| 12.07.2024 | 2,69 | 2,77 | 2,64 | 2,72 | 1,33% | 1.622,00 |
| 11.07.2024 | 2,49 | 2,73 | 2,48 | 2,68 | 7,39% | 25,00 |
| 10.07.2024 | 2,59 | 2,66 | 2,49 | 2,50 | -3,35% | 50,00 |
| 09.07.2024 | 2,70 | 2,70 | 2,57 | 2,58 | -4,34% | 3.932,00 |
| 08.07.2024 | 2,57 | 2,71 | 2,55 | 2,70 | 5,17% | 13.994,00 |
| 05.07.2024 | 2,67 | 2,70 | 2,55 | 2,57 | -3,73% | 120,00 |
| 04.07.2024 | 2,67 | 2,70 | 2,65 | 2,67 | -0,58% | 350,00 |
| 03.07.2024 | 2,69 | 2,76 | 2,66 | 2,68 | -0,36% | 1.148,00 |
| 02.07.2024 | 2,78 | 2,81 | 2,63 | 2,69 | -3,41% | 19.624,00 |
| 01.07.2024 | 2,95 | 2,97 | 2,72 | 2,79 | -5,31% | 5.106,00 |
| 28.06.2024 | 2,78 | 2,95 | 2,76 | 2,95 | 6,32% | 7.400,00 |
| 27.06.2024 | 2,72 | 2,81 | 2,68 | 2,77 | 1,87% | 65,00 |
| 26.06.2024 | 2,79 | 2,80 | 2,66 | 2,72 | -3,01% | 3.712,00 |
| 25.06.2024 | 2,83 | 2,89 | 2,73 | 2,80 | 0,20% | 7.625,00 |
| 24.06.2024 | 2,67 | 2,86 | 2,63 | 2,80 | 4,45% | 8.651,00 |
| 21.06.2024 | 2,64 | 2,68 | 2,56 | 2,68 | 1,19% | 7.849,00 |
| 20.06.2024 | 2,54 | 2,67 | 2,35 | 2,65 | 4,70% | 4.645,00 |
| 19.06.2024 | 2,53 | 2,54 | 2,52 | 2,53 | 0,04% | 1.610,00 |