1,517$
0,45%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,48 | 1,54 | 1,45 | 1,51 | 2,03% | 2.753.028,00 |
| 17.01.2025 | 1,57 | 1,60 | 1,45 | 1,48 | -3,90% | 3.126.472,00 |
| 16.01.2025 | 1,53 | 1,56 | 1,48 | 1,54 | 0,00% | 1.462.773,00 |
| 15.01.2025 | 1,54 | 1,56 | 1,47 | 1,54 | 2,67% | 2.247.052,00 |
| 14.01.2025 | 1,55 | 1,58 | 1,43 | 1,50 | -7,41% | 6.874.234,00 |
| 13.01.2025 | 1,73 | 1,75 | 1,60 | 1,62 | -9,50% | 1.751.972,00 |
| 10.01.2025 | 1,64 | 1,79 | 1,58 | 1,79 | 8,48% | 2.480.271,00 |
| 08.01.2025 | 1,75 | 1,76 | 1,62 | 1,65 | -8,84% | 2.102.937,00 |
| 07.01.2025 | 1,79 | 1,87 | 1,77 | 1,81 | 2,26% | 2.461.672,00 |
| 06.01.2025 | 1,72 | 1,80 | 1,65 | 1,77 | 7,27% | 2.763.416,00 |
| 03.01.2025 | 1,70 | 1,70 | 1,60 | 1,65 | -1,79% | 2.629.169,00 |
| 02.01.2025 | 1,67 | 1,79 | 1,64 | 1,68 | 4,35% | 3.121.759,00 |
| 31.12.2024 | 1,54 | 1,66 | 1,54 | 1,61 | 5,23% | 3.799.057,00 |
| 30.12.2024 | 1,55 | 1,57 | 1,49 | 1,53 | -3,16% | 3.748.443,00 |
| 27.12.2024 | 1,63 | 1,68 | 1,57 | 1,58 | -3,66% | 2.568.178,00 |
| 26.12.2024 | 1,61 | 1,64 | 1,54 | 1,64 | 1,86% | 3.454.591,00 |
| 24.12.2024 | 1,65 | 1,66 | 1,59 | 1,61 | -2,42% | 1.131.861,00 |
| 23.12.2024 | 1,76 | 1,77 | 1,64 | 1,65 | -6,78% | 3.213.568,00 |
| 20.12.2024 | 1,80 | 1,86 | 1,77 | 1,77 | -4,32% | 4.001.559,00 |
| 19.12.2024 | 1,99 | 1,99 | 1,78 | 1,85 | -6,09% | 3.346.918,00 |
| 18.12.2024 | 2,21 | 2,22 | 1,93 | 1,97 | -10,05% | 2.833.349,00 |
| 17.12.2024 | 2,30 | 2,40 | 2,18 | 2,19 | -5,60% | 2.974.187,00 |
| 16.12.2024 | 2,15 | 2,38 | 2,08 | 2,32 | 5,94% | 3.839.307,00 |
| 13.12.2024 | 2,21 | 2,24 | 2,09 | 2,19 | -2,23% | 4.374.970,00 |
| 12.12.2024 | 2,27 | 2,32 | 2,20 | 2,24 | -2,61% | 3.302.126,00 |
| 11.12.2024 | 2,48 | 2,52 | 2,28 | 2,30 | -6,50% | 4.369.251,00 |
| 10.12.2024 | 2,65 | 2,65 | 2,40 | 2,46 | -7,17% | 4.263.638,00 |
| 09.12.2024 | 2,46 | 2,73 | 2,43 | 2,65 | 10,42% | 4.482.379,00 |
| 06.12.2024 | 2,50 | 2,51 | 2,36 | 2,40 | -2,04% | 2.684.488,00 |
| 05.12.2024 | 2,56 | 2,59 | 2,38 | 2,45 | -4,30% | 3.197.844,00 |
| 04.12.2024 | 2,48 | 2,67 | 2,44 | 2,56 | 4,49% | 6.765.670,00 |
| 03.12.2024 | 2,37 | 2,47 | 2,29 | 2,45 | 3,38% | 5.800.758,00 |
| 02.12.2024 | 2,12 | 2,40 | 2,10 | 2,37 | 12,32% | 7.254.325,00 |
| 29.11.2024 | 2,27 | 2,30 | 2,09 | 2,11 | -8,26% | 3.513.559,00 |
| 27.11.2024 | 2,27 | 2,36 | 2,18 | 2,30 | 2,68% | 3.990.823,00 |
| 26.11.2024 | 2,27 | 2,31 | 2,14 | 2,24 | -0,88% | 4.254.932,00 |
| 25.11.2024 | 2,08 | 2,36 | 2,08 | 2,26 | 12,44% | 9.896.294,00 |
| 22.11.2024 | 1,77 | 2,02 | 1,77 | 2,01 | 11,67% | 4.560.582,00 |
| 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 |