1,078€
1,02%
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 | 1,05 | 1,07 | -3,56% | 1.365,00 |
| 10.10.2025 | 1,26 | 1,29 | 1,09 | 1,11 | -11,49% | 5.878,00 |
| 09.10.2025 | 1,22 | 1,27 | 1,15 | 1,25 | 2,73% | 394,00 |
| 08.10.2025 | 1,23 | 1,26 | 1,19 | 1,22 | -0,29% | 165,00 |
| 07.10.2025 | 1,28 | 1,30 | 1,21 | 1,22 | -4,39% | 37,00 |
| 06.10.2025 | 1,34 | 1,37 | 1,25 | 1,28 | -6,08% | 15.622,00 |
| 03.10.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -0,74% | - |
| 02.10.2025 | 1,35 | 1,38 | 1,31 | 1,37 | 4,60% | - |
| 01.10.2025 | 1,30 | 1,34 | 1,28 | 1,31 | 2,14% | 200,00 |
| 30.09.2025 | 1,30 | 1,31 | 1,25 | 1,28 | -0,12% | 1.650,00 |
| 29.09.2025 | 1,31 | 1,34 | 1,25 | 1,28 | -3,44% | 554,00 |
| 26.09.2025 | 1,27 | 1,34 | 1,24 | 1,33 | 5,72% | 41,00 |
| 25.09.2025 | 1,36 | 1,39 | 1,24 | 1,26 | -7,48% | 10,00 |
| 24.09.2025 | 1,45 | 1,46 | 1,25 | 1,36 | -5,28% | 2.743,00 |
| 23.09.2025 | 1,55 | 1,59 | 1,39 | 1,43 | -8,77% | 3.506,00 |
| 22.09.2025 | 1,41 | 1,57 | 1,36 | 1,57 | 9,02% | 1.191,00 |
| 19.09.2025 | 1,44 | 1,46 | 1,37 | 1,44 | 4,64% | 1.800,00 |
| 18.09.2025 | 1,22 | 1,38 | 1,21 | 1,38 | 14,56% | 100,00 |
| 17.09.2025 | 1,26 | 1,29 | 1,18 | 1,20 | -4,55% | - |
| 16.09.2025 | 1,26 | 1,26 | 1,11 | 1,26 | 4,10% | 708,00 |
| 15.09.2025 | 1,55 | 1,61 | 1,18 | 1,21 | -7,42% | 10.180,00 |
| 12.09.2025 | 1,39 | 1,40 | 1,25 | 1,31 | -1,92% | - |
| 11.09.2025 | 1,40 | 1,43 | 1,22 | 1,33 | 1,01% | - |
| 10.09.2025 | 1,34 | 1,35 | 1,28 | 1,32 | 2,00% | - |
| 09.09.2025 | 1,34 | 1,36 | 1,25 | 1,29 | -1,46% | - |
| 08.09.2025 | 1,43 | 1,48 | 1,24 | 1,31 | -9,72% | 1.738,00 |
| 05.09.2025 | 1,41 | 1,51 | 1,36 | 1,46 | 1,81% | 1.035,00 |
| 04.09.2025 | 1,35 | 1,43 | 1,31 | 1,43 | 4,44% | 4.243,00 |
| 03.09.2025 | 1,19 | 1,38 | 1,15 | 1,37 | 17,52% | 1.717,00 |
| 02.09.2025 | 1,21 | 1,28 | 1,12 | 1,16 | -4,79% | 260,00 |
| 01.09.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -2,37% | 3.438,00 |
| 29.08.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 4,89% | 279,00 |
| 28.08.2025 | 1,13 | 1,21 | 1,10 | 1,19 | 5,63% | 350,00 |
| 27.08.2025 | 1,18 | 1,18 | 1,05 | 1,13 | -3,61% | - |
| 26.08.2025 | 1,11 | 1,17 | 1,07 | 1,17 | 5,93% | 514,00 |
| 25.08.2025 | 1,02 | 1,12 | 0,99 | 1,11 | 7,67% | 2.900,00 |
| 22.08.2025 | 0,97 | 1,05 | 0,95 | 1,03 | 6,07% | 20,00 |
| 21.08.2025 | 0,96 | 0,99 | 0,96 | 0,97 | 0,41% | 600,00 |
| 20.08.2025 | 0,98 | 1,00 | 0,95 | 0,97 | -2,65% | - |
| 19.08.2025 | 1,07 | 1,07 | 0,97 | 0,99 | -6,31% | - |
| 18.08.2025 | 1,08 | 1,08 | 0,99 | 1,06 | 1,12% | 1.000,00 |
| 15.08.2025 | 1,08 | 1,11 | 1,02 | 1,05 | -2,83% | 999,00 |
| 14.08.2025 | 1,09 | 1,13 | 1,04 | 1,08 | -1,13% | 2.100,00 |
| 13.08.2025 | 0,95 | 1,10 | 0,95 | 1,09 | 14,09% | 22.334,00 |
| 12.08.2025 | 0,95 | 1,00 | 0,91 | 0,96 | 0,30% | 995,00 |
| 11.08.2025 | 0,98 | 1,03 | 0,92 | 0,95 | -2,32% | 15.267,00 |
| 08.08.2025 | 0,96 | 1,03 | 0,96 | 0,97 | 1,89% | 105,00 |
| 07.08.2025 | 0,95 | 0,99 | 0,94 | 0,96 | 0,02% | 184,00 |
| 06.08.2025 | 1,18 | 1,18 | 0,88 | 0,96 | -13,85% | 7.119,00 |
| 05.08.2025 | 1,20 | 1,22 | 1,09 | 1,11 | -7,95% | 100,00 |
| 04.08.2025 | 1,12 | 1,21 | 1,11 | 1,21 | 8,60% | 167,00 |
| 01.08.2025 | 1,14 | 1,17 | 1,09 | 1,11 | -1,35% | 500,00 |
| 31.07.2025 | 1,20 | 1,21 | 1,12 | 1,13 | -4,37% | 505,00 |
| 30.07.2025 | 1,20 | 1,23 | 1,16 | 1,18 | 0,37% | - |
| 29.07.2025 | 1,30 | 1,33 | 1,16 | 1,17 | -7,81% | 1.434,00 |
| 28.07.2025 | 1,37 | 1,44 | 1,27 | 1,27 | -6,29% | 3.828,00 |
| 25.07.2025 | 1,31 | 1,46 | 1,27 | 1,36 | 6,81% | 1.444,00 |
| 24.07.2025 | 1,37 | 1,38 | 1,25 | 1,27 | -6,16% | 1.768,00 |
| 23.07.2025 | 1,45 | 1,48 | 1,33 | 1,35 | -6,61% | 28.550,00 |
| 22.07.2025 | 1,17 | 1,50 | 1,13 | 1,45 | 23,34% | 14.408,00 |
| 21.07.2025 | 1,20 | 1,24 | 1,17 | 1,18 | -2,00% | 111,00 |
| 18.07.2025 | 1,27 | 1,27 | 1,17 | 1,20 | -3,66% | 181,00 |
| 17.07.2025 | 1,23 | 1,30 | 1,19 | 1,25 | 1,73% | 4.697,00 |
| 16.07.2025 | 1,12 | 1,26 | 1,11 | 1,22 | 6,42% | 8.378,00 |
| 15.07.2025 | 1,17 | 1,20 | 1,12 | 1,15 | -0,92% | 33,00 |
| 14.07.2025 | 1,09 | 1,20 | 1,06 | 1,16 | 5,65% | 250,00 |
| 11.07.2025 | 1,11 | 1,15 | 1,09 | 1,10 | -1,47% | 15,00 |
| 10.07.2025 | 1,11 | 1,17 | 1,10 | 1,12 | -1,32% | 150,00 |
| 09.07.2025 | 1,17 | 1,20 | 1,13 | 1,13 | -2,90% | 20,00 |
| 08.07.2025 | 1,16 | 1,19 | 1,11 | 1,16 | 2,24% | - |
| 07.07.2025 | 1,22 | 1,24 | 1,13 | 1,14 | -6,28% | 30,00 |
| 04.07.2025 | 1,22 | 1,25 | 1,19 | 1,22 | 0,21% | 495,00 |
| 03.07.2025 | 1,17 | 1,27 | 1,17 | 1,21 | 2,61% | 99,00 |
| 02.07.2025 | 1,16 | 1,25 | 1,13 | 1,18 | 1,35% | 4.037,00 |
| 01.07.2025 | 1,03 | 1,17 | 0,90 | 1,17 | 12,14% | 7.178,00 |
| 30.06.2025 | 1,14 | 1,17 | 0,97 | 1,04 | -8,82% | 1.080,00 |
| 27.06.2025 | 1,09 | 1,19 | 1,05 | 1,14 | 6,39% | 3.628,00 |
| 26.06.2025 | 1,09 | 1,13 | 1,06 | 1,07 | -2,74% | 446,00 |
| 25.06.2025 | 1,18 | 1,25 | 1,06 | 1,10 | -5,54% | 547,00 |
| 24.06.2025 | 1,19 | 1,25 | 1,17 | 1,17 | -3,85% | 275,00 |
| 23.06.2025 | 1,23 | 1,24 | 1,14 | 1,21 | 2,38% | 14.022,00 |
| 20.06.2025 | 1,25 | 1,28 | 1,16 | 1,19 | -4,61% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -1,32% | 79,00 |
| 18.06.2025 | 1,26 | 1,33 | 1,24 | 1,26 | -1,29% | 93,00 |
| 17.06.2025 | 1,29 | 1,34 | 1,23 | 1,28 | -0,74% | 20.038,00 |
| 16.06.2025 | 1,20 | 1,32 | 1,11 | 1,29 | 9,51% | 6.042,00 |
| 13.06.2025 | 1,24 | 1,27 | 1,11 | 1,17 | -7,25% | 7.903,00 |
| 12.06.2025 | 1,37 | 1,42 | 1,22 | 1,27 | -6,57% | 3.130,00 |
| 11.06.2025 | 1,36 | 1,48 | 1,29 | 1,35 | -1,12% | 6.183,00 |
| 10.06.2025 | 1,55 | 1,64 | 1,27 | 1,37 | -10,34% | 9.312,00 |
| 09.06.2025 | 1,45 | 1,68 | 1,44 | 1,53 | 5,82% | 9.711,00 |
| 06.06.2025 | 1,08 | 1,58 | 1,06 | 1,44 | 35,91% | 37.651,00 |
| 05.06.2025 | 1,09 | 1,13 | 1,03 | 1,06 | -3,40% | 325,00 |
| 04.06.2025 | 1,08 | 1,13 | 1,02 | 1,10 | 3,75% | 1.171,00 |
| 03.06.2025 | 1,07 | 1,10 | 0,91 | 1,06 | 1,50% | 19.655,00 |
| 02.06.2025 | 0,90 | 1,06 | 0,82 | 1,04 | 16,81% | 28.248,00 |
| 30.05.2025 | 0,81 | 0,93 | 0,80 | 0,89 | 11,12% | 6.624,00 |
| 29.05.2025 | 0,78 | 0,83 | 0,76 | 0,80 | 4,84% | 1.804,00 |
| 28.05.2025 | 0,84 | 0,86 | 0,77 | 0,77 | -8,86% | 8.824,00 |
| 27.05.2025 | 0,87 | 0,92 | 0,81 | 0,84 | -3,64% | 47,00 |