0,925$
-8,40%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 0,91 | 1,05 | 0,88 | 1,01 | 9,78% | 4.439.012,00 |
| 05.11.2025 | 0,93 | 0,95 | 0,87 | 0,92 | -1,84% | 2.183.829,00 |
| 04.11.2025 | 0,91 | 0,97 | 0,88 | 0,94 | -0,51% | 1.314.398,00 |
| 03.11.2025 | 1,04 | 1,05 | 0,84 | 0,94 | -11,13% | 9.820.179,00 |
| 31.10.2025 | 0,98 | 1,06 | 0,95 | 1,06 | 11,23% | 3.285.795,00 |
| 30.10.2025 | 1,09 | 1,09 | 0,94 | 0,95 | -9,24% | 5.738.029,00 |
| 29.10.2025 | 1,23 | 1,23 | 1,02 | 1,05 | -16,00% | 8.431.799,00 |
| 28.10.2025 | 1,38 | 1,41 | 1,15 | 1,25 | -13,19% | 7.454.781,00 |
| 27.10.2025 | 1,41 | 1,49 | 1,35 | 1,44 | 3,60% | 3.222.630,00 |
| 24.10.2025 | 1,39 | 1,41 | 1,38 | 1,39 | 0,04% | 828.418,00 |
| 23.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,42% | 849.913,00 |
| 22.10.2025 | 1,38 | 1,41 | 1,32 | 1,37 | -2,14% | 2.997.951,00 |
| 21.10.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 3,70% | 1.588.243,00 |
| 20.10.2025 | 1,30 | 1,36 | 1,28 | 1,35 | 5,02% | 1.653.204,00 |
| 17.10.2025 | 1,27 | 1,30 | 1,24 | 1,29 | 2,02% | - |
| 16.10.2025 | 1,30 | 1,35 | 1,25 | 1,26 | -1,56% | 2.401.950,00 |
| 15.10.2025 | 1,34 | 1,37 | 1,25 | 1,28 | -0,78% | 2.962.066,00 |
| 14.10.2025 | 1,17 | 1,31 | 1,17 | 1,29 | 6,61% | 1.783.764,00 |
| 13.10.2025 | 1,34 | 1,34 | 1,20 | 1,21 | -5,47% | 4.269.867,00 |
| 10.10.2025 | 1,45 | 1,46 | 1,27 | 1,28 | -11,72% | 4.107.668,00 |
| 09.10.2025 | 1,41 | 1,47 | 1,33 | 1,45 | 2,11% | 5.045.939,00 |
| 08.10.2025 | 1,42 | 1,46 | 1,40 | 1,42 | 0,71% | 1.532.927,00 |
| 07.10.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -4,08% | 2.928.696,00 |
| 06.10.2025 | 1,56 | 1,57 | 1,45 | 1,47 | -6,96% | 5.906.361,00 |
| 03.10.2025 | 1,61 | 1,67 | 1,57 | 1,58 | -2,47% | 2.747.996,00 |
| 02.10.2025 | 1,57 | 1,62 | 1,53 | 1,62 | 3,85% | 1.759.044,00 |
| 01.10.2025 | 1,54 | 1,58 | 1,50 | 1,56 | 3,31% | 2.234.912,00 |
| 30.09.2025 | 1,52 | 1,53 | 1,47 | 1,51 | -0,66% | 2.501.740,00 |
| 29.09.2025 | 1,50 | 1,52 | 1,46 | 1,52 | 1,33% | 2.805.849,00 |
| 26.09.2025 | 1,50 | 1,58 | 1,46 | 1,50 | 3,45% | 3.766.737,00 |
| 25.09.2025 | 1,50 | 1,55 | 1,41 | 1,45 | -7,64% | 4.992.497,00 |
| 24.09.2025 | 1,70 | 1,71 | 1,46 | 1,57 | -4,85% | 6.526.613,00 |
| 23.09.2025 | 1,86 | 1,90 | 1,63 | 1,65 | -10,33% | 6.772.373,00 |
| 22.09.2025 | 1,64 | 1,87 | 1,60 | 1,84 | 11,52% | 4.732.051,00 |
| 19.09.2025 | 1,70 | 1,72 | 1,61 | 1,65 | -1,79% | 5.140.746,00 |
| 18.09.2025 | 1,47 | 1,68 | 1,45 | 1,68 | 19,15% | 4.489.323,00 |
| 17.09.2025 | 1,50 | 1,51 | 1,39 | 1,41 | -6,00% | 7.909.659,00 |
| 16.09.2025 | 1,40 | 1,50 | 1,31 | 1,50 | 6,38% | 6.220.183,00 |
| 15.09.2025 | 1,73 | 1,73 | 1,38 | 1,41 | -8,44% | 10.867.762,00 |
| 12.09.2025 | 1,59 | 1,66 | 1,46 | 1,54 | -3,75% | 6.746.684,00 |
| 11.09.2025 | 1,63 | 1,68 | 1,42 | 1,60 | -3,03% | 4.672.090,00 |
| 10.09.2025 | 1,54 | 1,67 | 1,51 | 1,65 | 6,45% | 1.898.929,00 |
| 09.09.2025 | 1,55 | 1,62 | 1,46 | 1,55 | -0,64% | 4.591.897,00 |
| 08.09.2025 | 1,68 | 1,71 | 1,41 | 1,56 | -8,77% | 6.126.480,00 |
| 05.09.2025 | 1,66 | 1,78 | 1,58 | 1,71 | 2,40% | 4.004.738,00 |
| 04.09.2025 | 1,57 | 1,68 | 1,52 | 1,67 | 4,38% | 3.119.495,00 |
| 03.09.2025 | 1,35 | 1,61 | 1,33 | 1,60 | 17,65% | 5.439.733,00 |
| 02.09.2025 | 1,42 | 1,44 | 1,31 | 1,36 | -7,48% | 7.110.469,00 |
| 29.08.2025 | 1,40 | 1,47 | 1,38 | 1,47 | 4,26% | 2.081.291,00 |
| 28.08.2025 | 1,31 | 1,42 | 1,30 | 1,41 | 6,82% | 2.198.666,00 |
| 27.08.2025 | 1,34 | 1,37 | 1,22 | 1,32 | -3,65% | 3.132.622,00 |
| 26.08.2025 | 1,27 | 1,37 | 1,26 | 1,37 | 7,03% | 2.992.416,00 |
| 25.08.2025 | 1,17 | 1,30 | 1,15 | 1,28 | 6,67% | 2.879.122,00 |
| 22.08.2025 | 1,13 | 1,24 | 1,11 | 1,20 | 6,19% | 2.095.453,00 |
| 21.08.2025 | 1,13 | 1,16 | 1,11 | 1,13 | 0,89% | 1.232.745,00 |
| 20.08.2025 | 1,14 | 1,15 | 1,10 | 1,12 | -2,61% | 1.178.140,00 |
| 19.08.2025 | 1,23 | 1,25 | 1,12 | 1,15 | -6,50% | 2.601.202,00 |
| 18.08.2025 | 1,20 | 1,24 | 1,18 | 1,23 | 0,00% | 1.519.139,00 |
| 15.08.2025 | 1,24 | 1,25 | 1,18 | 1,23 | -2,38% | 2.105.382,00 |
| 14.08.2025 | 1,26 | 1,27 | 1,21 | 1,26 | -1,56% | 1.158.992,00 |
| 13.08.2025 | 1,16 | 1,29 | 1,16 | 1,28 | 15,32% | 3.453.750,00 |
| 12.08.2025 | 1,10 | 1,17 | 1,10 | 1,11 | 0,91% | 1.705.377,00 |
| 11.08.2025 | 1,15 | 1,18 | 1,07 | 1,10 | -3,51% | 2.746.305,00 |
| 08.08.2025 | 1,12 | 1,23 | 1,11 | 1,14 | 1,79% | 2.250.007,00 |
| 07.08.2025 | 1,14 | 1,16 | 1,09 | 1,12 | 0,90% | 1.872.640,00 |
| 06.08.2025 | 1,20 | 1,28 | 1,00 | 1,11 | -13,95% | 7.885.550,00 |
| 05.08.2025 | 1,33 | 1,36 | 1,26 | 1,29 | -7,19% | 3.962.778,00 |
| 04.08.2025 | 1,32 | 1,41 | 1,29 | 1,39 | 10,32% | 2.070.599,00 |
| 01.08.2025 | 1,26 | 1,30 | 1,24 | 1,26 | -3,82% | 2.011.410,00 |
| 31.07.2025 | 1,35 | 1,37 | 1,27 | 1,31 | -2,96% | 2.207.278,00 |
| 30.07.2025 | 1,39 | 1,41 | 1,33 | 1,35 | -0,74% | 1.209.394,00 |
| 29.07.2025 | 1,51 | 1,51 | 1,34 | 1,36 | -8,72% | 2.231.319,00 |
| 28.07.2025 | 1,63 | 1,64 | 1,47 | 1,49 | -5,70% | 1.759.717,00 |
| 25.07.2025 | 1,53 | 1,72 | 1,53 | 1,58 | 6,04% | 4.564.489,00 |
| 24.07.2025 | 1,58 | 1,61 | 1,46 | 1,49 | -6,29% | 2.583.272,00 |
| 23.07.2025 | 1,66 | 1,69 | 1,56 | 1,59 | -6,47% | 3.033.644,00 |
| 22.07.2025 | 1,37 | 1,77 | 1,35 | 1,70 | 24,09% | 9.311.450,00 |
| 21.07.2025 | 1,40 | 1,46 | 1,35 | 1,37 | -2,14% | 1.989.913,00 |
| 18.07.2025 | 1,47 | 1,49 | 1,37 | 1,40 | -2,78% | 1.839.021,00 |
| 17.07.2025 | 1,42 | 1,52 | 1,42 | 1,44 | 1,41% | 1.737.822,00 |
| 16.07.2025 | 1,33 | 1,47 | 1,32 | 1,42 | 5,97% | 2.254.954,00 |
| 15.07.2025 | 1,38 | 1,39 | 1,33 | 1,34 | -0,74% | 2.100.997,00 |
| 14.07.2025 | 1,28 | 1,40 | 1,26 | 1,35 | 5,47% | 2.150.843,00 |
| 11.07.2025 | 1,32 | 1,35 | 1,27 | 1,28 | -2,29% | 2.025.639,00 |
| 10.07.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -1,50% | 1.284.455,00 |
| 09.07.2025 | 1,37 | 1,40 | 1,31 | 1,33 | -2,92% | 1.877.031,00 |
| 08.07.2025 | 1,39 | 1,42 | 1,35 | 1,37 | 2,24% | 1.633.026,00 |
| 07.07.2025 | 1,42 | 1,45 | 1,32 | 1,34 | -6,94% | 3.449.849,00 |
| 03.07.2025 | 1,44 | 1,49 | 1,38 | 1,44 | 2,86% | 2.076.644,00 |
| 02.07.2025 | 1,42 | 1,43 | 1,36 | 1,40 | 1,45% | 3.755.435,00 |
| 01.07.2025 | 1,24 | 1,38 | 1,20 | 1,38 | 14,05% | 3.557.676,00 |
| 30.06.2025 | 1,30 | 1,34 | 1,14 | 1,21 | -6,92% | 5.429.345,00 |
| 27.06.2025 | 1,27 | 1,40 | 1,27 | 1,30 | 3,17% | 18.081.173,00 |
| 26.06.2025 | 1,30 | 1,33 | 1,25 | 1,26 | -1,56% | 2.943.310,00 |
| 25.06.2025 | 1,35 | 1,38 | 1,23 | 1,28 | -5,19% | 2.905.603,00 |
| 24.06.2025 | 1,40 | 1,46 | 1,35 | 1,35 | -3,57% | 1.707.317,00 |
| 23.06.2025 | 1,34 | 1,43 | 1,30 | 1,40 | 2,19% | 3.815.856,00 |
| 20.06.2025 | 1,46 | 1,47 | 1,33 | 1,37 | -4,86% | 4.850.332,00 |
| 18.06.2025 | 1,46 | 1,51 | 1,41 | 1,44 | -1,37% | 2.327.841,00 |
| 17.06.2025 | 1,45 | 1,56 | 1,43 | 1,46 | -1,35% | 2.968.409,00 |