1,796$
3,82%
Echtzeit-Aktienkurs CHEGG
Bid:
Ask:
Aktienkurse zur CHEGG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1,75 | 1,81 | 1,66 | 1,80 | 4,05% | 2.863.875,00 |
| 20.11.2024 | 1,68 | 1,76 | 1,62 | 1,73 | 2,98% | 2.888.682,00 |
| 19.11.2024 | 1,70 | 1,75 | 1,66 | 1,68 | -2,89% | 2.763.336,00 |
| 18.11.2024 | 1,69 | 1,82 | 1,66 | 1,73 | 0,58% | 3.262.167,00 |
| 15.11.2024 | 1,73 | 1,78 | 1,66 | 1,72 | 0,58% | 4.183.618,00 |
| 14.11.2024 | 1,60 | 1,73 | 1,55 | 1,71 | 8,23% | 5.164.322,00 |
| 13.11.2024 | 1,47 | 1,59 | 1,34 | 1,58 | -10,73% | 12.487.160,00 |
| 12.11.2024 | 1,88 | 1,91 | 1,74 | 1,77 | -4,84% | 5.829.555,00 |
| 11.11.2024 | 1,75 | 1,88 | 1,74 | 1,86 | 8,14% | 3.618.061,00 |
| 08.11.2024 | 1,73 | 1,74 | 1,68 | 1,72 | 0,00% | 1.879.641,00 |
| 07.11.2024 | 1,73 | 1,77 | 1,70 | 1,72 | -2,27% | 2.482.907,00 |
| 06.11.2024 | 1,87 | 1,92 | 1,71 | 1,76 | -1,68% | 3.864.825,00 |
| 05.11.2024 | 1,67 | 1,80 | 1,67 | 1,79 | 7,19% | 2.724.021,00 |
| 04.11.2024 | 1,60 | 1,81 | 1,60 | 1,67 | 2,45% | 3.253.201,00 |
| 01.11.2024 | 1,60 | 1,67 | 1,60 | 1,63 | 1,87% | 3.121.113,00 |
| 31.10.2024 | 1,65 | 1,66 | 1,57 | 1,60 | -3,61% | 3.256.819,00 |
| 30.10.2024 | 1,81 | 1,81 | 1,64 | 1,66 | -7,78% | 5.636.721,00 |
| 29.10.2024 | 1,70 | 1,81 | 1,66 | 1,80 | 5,26% | 4.317.537,00 |
| 28.10.2024 | 1,59 | 1,72 | 1,59 | 1,71 | 6,87% | 3.732.879,00 |
| 25.10.2024 | 1,59 | 1,70 | 1,53 | 1,60 | -1,23% | 2.763.217,00 |
| 24.10.2024 | 1,64 | 1,67 | 1,57 | 1,62 | -1,22% | 2.603.137,00 |
| 23.10.2024 | 1,71 | 1,73 | 1,57 | 1,64 | -4,09% | 3.137.107,00 |
| 22.10.2024 | 1,55 | 1,71 | 1,51 | 1,71 | 12,50% | 5.643.416,00 |
| 21.10.2024 | 1,60 | 1,62 | 1,51 | 1,52 | -5,59% | 3.592.106,00 |
| 18.10.2024 | 1,55 | 1,63 | 1,52 | 1,61 | 5,23% | 3.583.597,00 |
| 17.10.2024 | 1,54 | 1,61 | 1,50 | 1,53 | -1,92% | 3.455.871,00 |
| 16.10.2024 | 1,63 | 1,72 | 1,55 | 1,56 | -4,29% | 4.708.216,00 |
| 15.10.2024 | 1,51 | 1,68 | 1,49 | 1,63 | 8,67% | 5.090.739,00 |
| 14.10.2024 | 1,55 | 1,57 | 1,49 | 1,50 | -2,60% | 3.847.653,00 |
| 11.10.2024 | 1,52 | 1,60 | 1,51 | 1,54 | 0,65% | 4.731.457,00 |
| 10.10.2024 | 1,54 | 1,55 | 1,48 | 1,53 | -0,65% | 3.244.054,00 |
| 09.10.2024 | 1,62 | 1,66 | 1,54 | 1,54 | -4,35% | 4.680.282,00 |
| 08.10.2024 | 1,68 | 1,68 | 1,60 | 1,61 | -3,01% | 3.703.595,00 |
| 07.10.2024 | 1,69 | 1,72 | 1,64 | 1,66 | -1,19% | 4.232.628,00 |
| 04.10.2024 | 1,65 | 1,70 | 1,63 | 1,68 | 3,07% | 2.876.580,00 |
| 03.10.2024 | 1,68 | 1,68 | 1,61 | 1,63 | -2,98% | 3.316.277,00 |
| 02.10.2024 | 1,82 | 1,86 | 1,68 | 1,68 | -7,69% | 3.758.301,00 |
| 01.10.2024 | 1,83 | 1,86 | 1,77 | 1,82 | 2,82% | 3.860.603,00 |
| 30.09.2024 | 1,79 | 1,85 | 1,76 | 1,77 | 0,00% | 2.682.904,00 |
| 27.09.2024 | 1,66 | 1,86 | 1,66 | 1,77 | 8,59% | 4.390.634,00 |
| 26.09.2024 | 1,67 | 1,71 | 1,63 | 1,63 | 0,00% | 2.610.290,00 |
| 25.09.2024 | 1,70 | 1,72 | 1,63 | 1,63 | -5,23% | 2.779.976,00 |
| 24.09.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 4,88% | 3.412.654,00 |
| 23.09.2024 | 1,74 | 1,74 | 1,63 | 1,64 | -5,75% | 5.593.454,00 |
| 20.09.2024 | 1,80 | 1,81 | 1,72 | 1,74 | -5,43% | 6.199.526,00 |
| 19.09.2024 | 1,81 | 1,92 | 1,81 | 1,84 | 5,14% | 3.549.811,00 |
| 18.09.2024 | 1,82 | 1,93 | 1,72 | 1,75 | -3,31% | 6.599.493,00 |
| 17.09.2024 | 1,81 | 1,90 | 1,79 | 1,81 | 0,00% | 2.912.328,00 |
| 16.09.2024 | 1,87 | 1,89 | 1,79 | 1,81 | -1,63% | 2.441.045,00 |
| 13.09.2024 | 1,87 | 1,97 | 1,83 | 1,84 | -0,54% | 3.675.798,00 |
| 12.09.2024 | 1,90 | 1,91 | 1,78 | 1,85 | -3,65% | 3.577.425,00 |
| 11.09.2024 | 1,88 | 1,92 | 1,82 | 1,92 | 1,59% | 3.270.856,00 |
| 10.09.2024 | 1,80 | 1,94 | 1,78 | 1,89 | 5,00% | 2.942.412,00 |
| 09.09.2024 | 1,89 | 1,92 | 1,78 | 1,80 | -5,26% | 3.856.557,00 |
| 06.09.2024 | 2,08 | 2,08 | 1,88 | 1,90 | -8,21% | 4.161.413,00 |
| 05.09.2024 | 2,10 | 2,13 | 2,06 | 2,07 | -0,48% | 2.582.109,00 |
| 04.09.2024 | 2,09 | 2,17 | 2,02 | 2,08 | -1,42% | 3.468.853,00 |
| 03.09.2024 | 2,15 | 2,16 | 2,06 | 2,11 | -2,31% | 3.326.036,00 |
| 30.08.2024 | 2,22 | 2,24 | 2,14 | 2,16 | -1,37% | 5.569.762,00 |
| 29.08.2024 | 2,17 | 2,23 | 2,10 | 2,19 | 1,86% | 1.888.813,00 |
| 28.08.2024 | 2,27 | 2,27 | 2,09 | 2,15 | -5,70% | 2.997.984,00 |
| 27.08.2024 | 2,29 | 2,31 | 2,22 | 2,28 | 0,00% | 1.845.613,00 |
| 26.08.2024 | 2,24 | 2,30 | 2,18 | 2,28 | 2,70% | 2.357.997,00 |
| 23.08.2024 | 2,17 | 2,27 | 2,13 | 2,22 | 3,74% | 2.412.865,00 |
| 22.08.2024 | 2,30 | 2,30 | 2,14 | 2,14 | -6,55% | 2.676.506,00 |
| 21.08.2024 | 2,14 | 2,33 | 2,11 | 2,29 | 8,53% | 3.507.396,00 |
| 20.08.2024 | 2,27 | 2,29 | 2,07 | 2,11 | -7,86% | 4.917.786,00 |
| 19.08.2024 | 2,07 | 2,32 | 2,07 | 2,29 | 11,71% | 4.678.665,00 |
| 16.08.2024 | 1,97 | 2,13 | 1,95 | 2,05 | 4,06% | 3.642.281,00 |
| 15.08.2024 | 2,02 | 2,09 | 1,97 | 1,97 | -0,51% | 3.609.486,00 |
| 14.08.2024 | 2,10 | 2,17 | 1,97 | 1,98 | -5,71% | 3.708.360,00 |
| 13.08.2024 | 2,05 | 2,12 | 2,04 | 2,10 | 2,44% | 3.215.907,00 |
| 12.08.2024 | 2,07 | 2,12 | 1,99 | 2,05 | -2,38% | 6.932.355,00 |
| 09.08.2024 | 2,28 | 2,29 | 2,09 | 2,10 | -7,08% | 4.148.940,00 |
| 08.08.2024 | 2,23 | 2,34 | 2,21 | 2,26 | 2,26% | 3.780.848,00 |
| 07.08.2024 | 2,30 | 2,32 | 2,20 | 2,21 | -3,07% | 4.899.601,00 |
| 06.08.2024 | 2,45 | 2,46 | 2,11 | 2,28 | -22,18% | 12.835.128,00 |
| 05.08.2024 | 2,77 | 2,98 | 2,69 | 2,93 | -2,33% | 4.712.413,00 |
| 02.08.2024 | 3,04 | 3,08 | 2,95 | 3,00 | -5,66% | 3.530.676,00 |
| 01.08.2024 | 3,40 | 3,44 | 3,12 | 3,18 | -6,74% | 3.441.452,00 |
| 31.07.2024 | 3,44 | 3,59 | 3,31 | 3,41 | 0,29% | 2.553.817,00 |
| 30.07.2024 | 3,43 | 3,49 | 3,33 | 3,40 | -1,16% | 2.807.214,00 |
| 29.07.2024 | 3,55 | 3,61 | 3,37 | 3,44 | -1,99% | 2.536.666,00 |
| 26.07.2024 | 3,59 | 3,81 | 3,44 | 3,51 | -0,28% | 4.688.061,00 |
| 25.07.2024 | 3,32 | 3,56 | 3,29 | 3,52 | 6,67% | 2.540.231,00 |
| 24.07.2024 | 3,34 | 3,44 | 3,27 | 3,30 | -1,20% | 2.137.398,00 |
| 23.07.2024 | 3,22 | 3,44 | 3,21 | 3,34 | 2,77% | 2.936.628,00 |
| 22.07.2024 | 3,30 | 3,32 | 3,13 | 3,25 | -0,61% | 6.500.090,00 |
| 19.07.2024 | 3,24 | 3,37 | 3,18 | 3,27 | 0,00% | 2.827.278,00 |
| 18.07.2024 | 3,51 | 3,53 | 3,23 | 3,27 | -7,63% | 3.564.274,00 |
| 17.07.2024 | 3,65 | 3,76 | 3,43 | 3,54 | -4,84% | 6.543.876,00 |
| 16.07.2024 | 3,42 | 3,76 | 3,42 | 3,72 | 17,35% | 7.607.518,00 |
| 15.07.2024 | 2,99 | 3,17 | 2,96 | 3,17 | 6,38% | 4.742.079,00 |
| 12.07.2024 | 2,96 | 3,02 | 2,87 | 2,98 | 1,71% | 2.722.436,00 |
| 11.07.2024 | 2,74 | 2,97 | 2,72 | 2,93 | 8,92% | 4.088.806,00 |
| 10.07.2024 | 2,80 | 2,88 | 2,68 | 2,69 | -3,93% | 2.434.446,00 |
| 09.07.2024 | 2,91 | 2,91 | 2,77 | 2,80 | -3,78% | 3.514.227,00 |
| 08.07.2024 | 2,78 | 2,94 | 2,77 | 2,91 | 5,05% | 3.161.390,00 |
| 05.07.2024 | 2,87 | 2,90 | 2,76 | 2,77 | -3,82% | 3.168.582,00 |
| 03.07.2024 | 2,90 | 2,98 | 2,87 | 2,88 | -0,35% | 1.217.063,00 |