1,656$
-1,45%
Echtzeit-Aktienkurs CHEGG
Bid:
Ask:
Aktienkurse zur CHEGG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,43 | 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 | -2,61% | 6.746.684,00 |
| 11.09.2025 | 1,63 | 1,67 | 1,46 | 1,58 | -4,16% | 4.672.090,00 |
| 10.09.2025 | 1,54 | 1,67 | 1,51 | 1,65 | 6,45% | 1.898.929,00 |
| 09.09.2025 | 1,57 | 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% | 6.038.699,00 |
| 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 | 1,36 | 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 | 1,26 | 1,37 | 1,26 | 1,37 | 7,03% | 2.992.416,00 |
| 25.08.2025 | 1,18 | 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 | 1,11 | 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 | 1,38 | 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 | 1,35 | 1,77 | 1,35 | 1,70 | 24,09% | 9.311.450,00 |
| 21.07.2025 | 1,41 | 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 | 1,38 | 1,40 | 1,31 | 1,33 | -2,92% | 1.877.031,00 |
| 08.07.2025 | 1,40 | 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 | 1,39 | 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 | 1,25 | 1,38 | 1,20 | 1,38 | 14,05% | 3.557.676,00 |
| 30.06.2025 | 1,31 | 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 | 1,38 | 1,38 | 1,23 | 1,28 | -5,19% | 2.905.603,00 |
| 24.06.2025 | 1,43 | 1,46 | 1,35 | 1,35 | -3,57% | 1.707.317,00 |
| 23.06.2025 | 1,35 | 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 |
| 16.06.2025 | 1,43 | 1,53 | 1,36 | 1,48 | 9,63% | 3.375.028,00 |
| 13.06.2025 | 1,43 | 1,44 | 1,34 | 1,35 | -8,16% | 4.144.078,00 |
| 12.06.2025 | 1,58 | 1,60 | 1,41 | 1,47 | -6,37% | 4.082.111,00 |
| 11.06.2025 | 1,65 | 1,66 | 1,47 | 1,57 | 0,64% | 4.162.619,00 |
| 10.06.2025 | 1,80 | 1,81 | 1,46 | 1,56 | -10,86% | 5.881.806,00 |
| 09.06.2025 | 1,77 | 1,89 | 1,64 | 1,75 | 7,36% | 9.041.876,00 |
| 06.06.2025 | 1,41 | 1,80 | 1,34 | 1,63 | 34,71% | 26.658.388,00 |
| 05.06.2025 | 1,25 | 1,27 | 1,18 | 1,21 | -3,20% | 2.485.686,00 |
| 04.06.2025 | 1,19 | 1,30 | 1,18 | 1,25 | 3,31% | 2.600.780,00 |
| 03.06.2025 | 1,20 | 1,24 | 1,11 | 1,21 | 0,83% | 3.149.032,00 |
| 02.06.2025 | 1,04 | 1,22 | 1,02 | 1,20 | 17,65% | 5.752.656,00 |
| 30.05.2025 | 0,92 | 1,06 | 0,90 | 1,02 | 11,17% | 3.974.990,00 |
| 29.05.2025 | 0,86 | 0,94 | 0,85 | 0,92 | 6,25% | 2.370.972,00 |
| 28.05.2025 | 0,93 | 0,95 | 0,86 | 0,86 | -9,31% | 3.094.086,00 |
| 27.05.2025 | 0,98 | 0,98 | 0,91 | 0,95 | -2,86% | 2.612.572,00 |
| 23.05.2025 | 0,96 | 1,06 | 0,96 | 0,98 | -1,11% | 2.908.507,00 |
| 22.05.2025 | 1,00 | 1,01 | 0,93 | 0,99 | 1,12% | 1.980.547,00 |
| 21.05.2025 | 0,99 | 1,09 | 0,95 | 0,98 | -1,99% | 4.809.141,00 |
| 20.05.2025 | 0,88 | 1,01 | 0,87 | 1,00 | 11,11% | 3.476.917,00 |
| 19.05.2025 | 0,83 | 0,92 | 0,82 | 0,90 | 0,45% | 4.221.794,00 |
| 16.05.2025 | 0,80 | 0,90 | 0,80 | 0,90 | 9,48% | 2.383.201,00 |
| 15.05.2025 | 0,83 | 0,88 | 0,67 | 0,82 | -1,73% | 4.307.054,00 |
| 14.05.2025 | 0,80 | 0,83 | 0,77 | 0,83 | 3,83% | 3.433.377,00 |
| 13.05.2025 | 0,73 | 0,81 | 0,72 | 0,80 | 8,13% | 2.700.910,00 |
| 12.05.2025 | 0,70 | 0,77 | 0,68 | 0,74 | 7,51% | 6.540.755,00 |
| 09.05.2025 | 0,73 | 0,83 | 0,68 | 0,69 | -4,66% | 6.567.070,00 |
| 08.05.2025 | 0,72 | 0,73 | 0,70 | 0,72 | 1,40% | 1.220.698,00 |
| 07.05.2025 | 0,73 | 0,74 | 0,66 | 0,71 | -1,52% | 2.051.838,00 |
| 06.05.2025 | 0,71 | 0,74 | 0,71 | 0,72 | -1,06% | 918.902,00 |
| 05.05.2025 | 0,72 | 0,75 | 0,71 | 0,73 | -3,11% | 834.845,00 |
| 02.05.2025 | 0,73 | 0,76 | 0,72 | 0,76 | 3,80% | 1.468.298,00 |
| 01.05.2025 | 0,73 | 0,74 | 0,68 | 0,73 | 0,18% | 1.647.340,00 |
| 30.04.2025 | 0,64 | 0,73 | 0,63 | 0,73 | 7,66% | 2.075.311,00 |
| 29.04.2025 | 0,64 | 0,70 | 0,63 | 0,68 | 3,38% | 1.917.077,00 |