0,623$
0,98%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 0,64 | 0,66 | 0,61 | 0,62 | -3,47% | 2.111.176,00 |
| 31.03.2025 | 0,66 | 0,68 | 0,62 | 0,64 | -3,59% | 1.834.650,00 |
| 28.03.2025 | 0,74 | 0,75 | 0,66 | 0,66 | -9,62% | 1.504.862,00 |
| 27.03.2025 | 0,66 | 0,74 | 0,65 | 0,73 | 13,04% | 3.755.608,00 |
| 26.03.2025 | 0,63 | 0,66 | 0,62 | 0,65 | 4,63% | 2.480.085,00 |
| 25.03.2025 | 0,72 | 0,72 | 0,62 | 0,62 | -13,68% | 5.776.713,00 |
| 24.03.2025 | 0,74 | 0,77 | 0,70 | 0,72 | 0,36% | 2.101.569,00 |
| 21.03.2025 | 0,73 | 0,75 | 0,69 | 0,72 | -3,13% | 4.496.303,00 |
| 20.03.2025 | 0,77 | 0,79 | 0,74 | 0,74 | -0,63% | 2.035.355,00 |
| 19.03.2025 | 0,75 | 0,77 | 0,74 | 0,74 | -0,39% | 1.680.584,00 |
| 18.03.2025 | 0,77 | 0,79 | 0,75 | 0,75 | -3,03% | 1.725.381,00 |
| 17.03.2025 | 0,78 | 0,82 | 0,77 | 0,77 | -2,53% | 2.464.140,00 |
| 14.03.2025 | 0,80 | 0,85 | 0,77 | 0,79 | 1,27% | 1.326.650,00 |
| 13.03.2025 | 0,87 | 0,87 | 0,78 | 0,78 | -9,05% | 1.809.796,00 |
| 12.03.2025 | 0,80 | 0,88 | 0,75 | 0,86 | 11,12% | 3.117.470,00 |
| 11.03.2025 | 0,80 | 0,84 | 0,77 | 0,77 | -3,51% | 4.045.009,00 |
| 10.03.2025 | 0,87 | 0,87 | 0,80 | 0,80 | -8,36% | 4.073.323,00 |
| 07.03.2025 | 0,86 | 0,89 | 0,80 | 0,87 | 1,78% | 7.580.188,00 |
| 06.03.2025 | 0,95 | 0,95 | 0,86 | 0,86 | -9,72% | 4.267.210,00 |
| 05.03.2025 | 0,98 | 0,99 | 0,93 | 0,95 | -3,83% | 3.555.399,00 |
| 04.03.2025 | 1,04 | 1,04 | 0,95 | 0,99 | -5,02% | 4.244.298,00 |
| 03.03.2025 | 1,10 | 1,23 | 1,03 | 1,04 | -4,59% | 6.157.054,00 |
| 28.02.2025 | 0,97 | 1,10 | 0,96 | 1,09 | 12,80% | 4.042.745,00 |
| 27.02.2025 | 1,03 | 1,06 | 0,94 | 0,97 | -6,18% | 6.978.274,00 |
| 26.02.2025 | 1,08 | 1,17 | 1,02 | 1,03 | -3,74% | 5.702.477,00 |
| 25.02.2025 | 1,19 | 1,21 | 1,01 | 1,07 | -31,41% | 16.601.968,00 |
| 24.02.2025 | 1,47 | 1,68 | 1,40 | 1,56 | 9,09% | 9.764.179,00 |
| 21.02.2025 | 1,51 | 1,54 | 1,42 | 1,43 | -2,72% | 1.799.486,00 |
| 20.02.2025 | 1,52 | 1,58 | 1,45 | 1,47 | -2,00% | 1.618.248,00 |
| 19.02.2025 | 1,51 | 1,56 | 1,46 | 1,50 | -0,66% | 1.632.467,00 |
| 18.02.2025 | 1,49 | 1,52 | 1,42 | 1,51 | 2,40% | 1.755.838,00 |
| 17.02.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 1,00% | - |
| 14.02.2025 | 1,40 | 1,52 | 1,40 | 1,46 | 5,04% | 1.973.773,00 |
| 13.02.2025 | 1,44 | 1,46 | 1,39 | 1,39 | -4,14% | 1.676.762,00 |
| 12.02.2025 | 1,34 | 1,45 | 1,30 | 1,45 | 5,07% | 2.222.088,00 |
| 11.02.2025 | 1,39 | 1,44 | 1,37 | 1,38 | -1,43% | 1.377.812,00 |
| 10.02.2025 | 1,43 | 1,45 | 1,40 | 1,40 | -1,41% | 1.701.631,00 |
| 07.02.2025 | 1,40 | 1,49 | 1,40 | 1,42 | 0,71% | 1.918.954,00 |
| 06.02.2025 | 1,49 | 1,49 | 1,38 | 1,41 | -5,37% | 3.162.852,00 |
| 05.02.2025 | 1,52 | 1,68 | 1,47 | 1,49 | 0,00% | 6.792.349,00 |
| 04.02.2025 | 1,46 | 1,52 | 1,43 | 1,49 | 3,47% | 1.889.625,00 |
| 03.02.2025 | 1,53 | 1,55 | 1,41 | 1,44 | -6,49% | 2.150.220,00 |
| 31.01.2025 | 1,51 | 1,56 | 1,50 | 1,54 | 0,65% | 2.093.681,00 |
| 30.01.2025 | 1,73 | 1,76 | 1,50 | 1,53 | -11,56% | 4.710.951,00 |
| 29.01.2025 | 1,61 | 1,74 | 1,60 | 1,73 | 7,45% | 2.797.633,00 |
| 28.01.2025 | 1,51 | 1,64 | 1,46 | 1,61 | 5,92% | 2.651.684,00 |
| 27.01.2025 | 1,45 | 1,57 | 1,45 | 1,52 | 3,40% | 2.235.635,00 |
| 24.01.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 0,00% | 1.452.259,00 |
| 23.01.2025 | 1,49 | 1,50 | 1,42 | 1,47 | -1,34% | 2.340.049,00 |
| 22.01.2025 | 1,53 | 1,57 | 1,49 | 1,49 | -1,32% | 2.064.356,00 |
| 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 |