1,075€
-1,67%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,09 | 1,14 | 1,06 | 1,14 | 4,39% | - |
| 15.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 6,22% | - |
| 14.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -7,05% | - |
| 13.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 10.10.2025 | 1,22 | 1,22 | 1,13 | 1,13 | -5,13% | 1.000,00 |
| 09.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,68% | - |
| 08.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,04% | - |
| 07.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -8,29% | - |
| 06.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,92% | - |
| 03.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,32% | - |
| 02.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,68% | - |
| 01.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,51% | - |
| 30.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,47% | - |
| 29.09.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 10,61% | 2.608,00 |
| 26.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,53% | - |
| 25.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,55% | - |
| 24.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -10,09% | - |
| 23.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 9,46% | - |
| 22.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,22% | - |
| 19.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 17,53% | - |
| 18.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,83% | - |
| 17.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,76% | - |
| 16.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -23,64% | - |
| 15.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 12,59% | - |
| 12.09.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 6,51% | 1.955,00 |
| 10.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,63% | - |
| 09.09.2025 | 1,32 | 1,38 | 1,26 | 1,28 | -13,96% | - |
| 08.09.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 5,93% | - |
| 05.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,76% | - |
| 04.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 17,98% | - |
| 03.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,94% | - |
| 02.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,25% | - |
| 01.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,02% | - |
| 29.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 6,18% | - |
| 28.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 27.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 6,78% | - |
| 26.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 8,24% | - |
| 25.08.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 5,18% | - |
| 22.08.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 0,42% | - |
| 21.08.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -2,69% | - |
| 20.08.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -6,02% | - |
| 19.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,78% | - |
| 18.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,94% | - |
| 15.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,14% | - |
| 14.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 16,20% | - |
| 13.08.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,33% | - |
| 12.08.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -2,74% | - |
| 11.08.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 1,06% | - |
| 08.08.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 1,40% | - |
| 07.08.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -17,40% | - |
| 06.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,48% | - |
| 05.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 9,31% | - |
| 04.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,64% | - |
| 01.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -5,78% | - |
| 31.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,13% | - |
| 30.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -8,25% | - |
| 29.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,52% | - |
| 28.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 6,27% | - |
| 25.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,90% | - |
| 24.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,77% | - |
| 23.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 21,30% | - |
| 22.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 21.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,46% | - |
| 18.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,34% | - |
| 17.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,49% | - |
| 16.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 15.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,59% | - |
| 14.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,01% | - |
| 11.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | - |
| 10.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,70% | - |
| 09.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 08.07.2025 | 1,11 | 1,15 | 1,11 | 1,15 | -1,03% | 1.888,00 |
| 07.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 04.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,21% | - |
| 03.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | - |
| 02.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 14,00% | - |
| 01.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -7,92% | - |
| 30.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,02% | - |
| 27.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,92% | - |
| 26.06.2025 | 1,08 | 1,10 | 1,08 | 1,10 | -3,51% | 270,00 |
| 25.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,69% | - |
| 24.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,02% | - |
| 23.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,00% | - |
| 20.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 19.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,21% | - |
| 18.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 17.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 5,56% | - |
| 16.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,83% | - |
| 13.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -8,86% | - |
| 12.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 11.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -15,90% | - |
| 10.06.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 11,81% | 3.209,00 |
| 09.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -8,28% | - |
| 06.06.2025 | 1,03 | 1,53 | 1,03 | 1,53 | 43,54% | 1.800,00 |
| 05.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,69% | - |
| 04.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,18% | - |
| 03.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 17,42% | - |
| 02.06.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 9,75% | - |
| 30.05.2025 | 0,79 | 0,79 | 0,79 | 0,79 | 2,73% | - |
| 29.05.2025 | 0,77 | 0,77 | 0,77 | 0,77 | -6,67% | - |