1,372€
-1,66%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,45 | 1,46 | 1,36 | 1,37 | -1,64% | 1.145,00 |
| 20.02.2025 | 1,44 | 1,51 | 1,39 | 1,39 | -4,03% | 1.200,00 |
| 19.02.2025 | 1,44 | 1,49 | 1,40 | 1,45 | 0,89% | 47.943,00 |
| 18.02.2025 | 1,41 | 1,44 | 1,36 | 1,44 | 2,32% | 46.501,00 |
| 17.02.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,85% | 179,00 |
| 14.02.2025 | 1,32 | 1,44 | 1,31 | 1,40 | 4,70% | 7.067,00 |
| 13.02.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -4,11% | 2.190,00 |
| 12.02.2025 | 1,33 | 1,39 | 1,26 | 1,39 | 4,03% | 3.850,00 |
| 11.02.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -2,66% | 145,00 |
| 10.02.2025 | 1,38 | 1,41 | 1,36 | 1,37 | -0,48% | - |
| 07.02.2025 | 1,36 | 1,44 | 1,35 | 1,38 | 2,01% | 46.063,00 |
| 06.02.2025 | 1,44 | 1,59 | 1,34 | 1,35 | -5,23% | 47.929,00 |
| 05.02.2025 | 1,42 | 1,61 | 1,41 | 1,43 | -0,20% | 5.840,00 |
| 04.02.2025 | 1,40 | 1,46 | 1,39 | 1,43 | 1,90% | - |
| 03.02.2025 | 1,47 | 1,51 | 1,38 | 1,40 | -5,79% | 2.662,00 |
| 31.01.2025 | 1,49 | 1,50 | 1,45 | 1,49 | 2,34% | 484,00 |
| 30.01.2025 | 1,67 | 1,68 | 1,45 | 1,46 | -12,14% | 8.226,00 |
| 29.01.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 7,71% | 353,00 |
| 28.01.2025 | 1,47 | 1,56 | 1,40 | 1,54 | 6,50% | 545,00 |
| 27.01.2025 | 1,37 | 1,49 | 1,36 | 1,44 | 4,18% | 10.840,00 |
| 24.01.2025 | 1,39 | 1,42 | 1,37 | 1,39 | -2,07% | - |
| 23.01.2025 | 1,43 | 1,46 | 1,37 | 1,42 | -2,04% | 300,00 |
| 22.01.2025 | 1,46 | 1,51 | 1,44 | 1,45 | 0,06% | 460,00 |
| 21.01.2025 | 1,45 | 1,47 | 1,40 | 1,44 | -0,16% | 6.900,00 |
| 20.01.2025 | 1,46 | 1,47 | 1,44 | 1,45 | 0,14% | 4.502,00 |
| 17.01.2025 | 1,50 | 1,55 | 1,42 | 1,44 | -3,67% | 200,00 |
| 16.01.2025 | 1,50 | 1,52 | 1,44 | 1,50 | 0,60% | - |
| 15.01.2025 | 1,45 | 1,52 | 1,43 | 1,49 | 4,14% | 3.026,00 |
| 14.01.2025 | 1,59 | 1,59 | 1,39 | 1,43 | -10,00% | 48.186,00 |
| 13.01.2025 | 1,74 | 1,75 | 1,57 | 1,59 | -8,20% | 9.605,00 |
| 10.01.2025 | 1,60 | 1,73 | 1,55 | 1,73 | 8,48% | 3.615,00 |
| 09.01.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 0,16% | 1.008,00 |
| 08.01.2025 | 1,72 | 1,80 | 1,58 | 1,59 | -9,11% | 6.000,00 |
| 07.01.2025 | 1,68 | 1,80 | 1,67 | 1,75 | 3,25% | 8.063,00 |
| 06.01.2025 | 1,60 | 1,73 | 1,59 | 1,70 | 6,45% | 1.000,00 |
| 03.01.2025 | 1,64 | 1,64 | 1,56 | 1,60 | -2,19% | 1.640,00 |
| 02.01.2025 | 1,55 | 1,75 | 1,55 | 1,63 | 6,53% | 2.082,00 |
| 30.12.2024 | 1,52 | 1,54 | 1,46 | 1,53 | 0,76% | 4.731,00 |
| 27.12.2024 | 1,58 | 1,61 | 1,51 | 1,52 | -4,41% | 2.912,00 |
| 23.12.2024 | 1,71 | 1,82 | 1,58 | 1,59 | -6,53% | 4.593,00 |
| 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 |