1,447€
-8,18%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -8,19% | - |
| 14.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -9,06% | - |
| 13.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 8,24% | - |
| 10.01.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,27% | 500,00 |
| 09.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -8,24% | - |
| 08.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,44% | - |
| 07.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 6,25% | - |
| 06.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,64% | - |
| 03.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 4,43% | - |
| 02.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,91% | - |
| 30.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,76% | - |
| 27.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,41% | - |
| 23.12.2024 | 1,70 | 1,75 | 1,61 | 1,61 | -8,57% | 1.875,00 |
| 20.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -6,03% | - |
| 19.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,00% | - |
| 18.12.2024 | 2,08 | 2,08 | 1,91 | 1,91 | -12,48% | 1.500,00 |
| 17.12.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 5,35% | - |
| 16.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,44% | - |
| 13.12.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -2,21% | - |
| 12.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -6,33% | - |
| 11.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -7,01% | - |
| 10.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 8,00% | - |
| 09.12.2024 | 2,29 | 2,31 | 2,29 | 2,31 | -2,20% | 3.000,00 |
| 06.12.2024 | 2,31 | 2,36 | 2,31 | 2,36 | -1,87% | 500,00 |
| 05.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 3,79% | - |
| 04.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,79% | - |
| 03.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 13,13% | - |
| 02.12.2024 | 1,99 | 2,01 | 1,99 | 2,00 | -7,81% | 970,00 |
| 29.11.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,28% | - |
| 28.11.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 2,89% | - |
| 27.11.2024 | 2,12 | 2,12 | 2,11 | 2,11 | -2,99% | 500,00 |
| 26.11.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 1,16% | 500,00 |
| 25.11.2024 | 1,92 | 2,15 | 1,92 | 2,15 | 11,40% | 1.500,00 |
| 22.11.2024 | 1,67 | 1,93 | 1,67 | 1,93 | 15,35% | 400,00 |
| 21.11.2024 | 1,64 | 1,69 | 1,57 | 1,67 | 6,50% | - |
| 20.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,86% | - |
| 19.11.2024 | 1,64 | 1,64 | 1,63 | 1,63 | 0,18% | 500,00 |
| 18.11.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -0,91% | 3.289,00 |
| 15.11.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 9,66% | 3.500,00 |
| 14.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 7,68% | - |
| 13.11.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -19,28% | 150,00 |
| 12.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,54% | - |
| 11.11.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 4,38% | 1.350,00 |
| 08.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,36% | - |
| 07.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,46% | - |
| 06.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 6,00% | - |
| 05.11.2024 | 1,51 | 1,58 | 1,51 | 1,58 | 7,76% | 135,00 |
| 04.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,94% | - |
| 01.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -8,27% | - |
| 31.10.2024 | 1,50 | 1,57 | 1,50 | 1,57 | -4,38% | 2.000,00 |
| 30.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 5,80% | - |
| 29.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 6,37% | - |
| 28.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,21% | - |
| 25.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,73% | - |
| 24.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,72% | - |
| 23.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 11,54% | - |
| 22.10.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -4,55% | 30,00 |
| 21.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 5,07% | - |
| 18.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,33% | - |
| 17.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,20% | - |
| 16.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 7,89% | - |
| 15.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,21% | - |
| 14.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,99% | - |
| 11.10.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,22% | 500,00 |
| 10.10.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -4,05% | 400,00 |
| 09.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,26% | - |
| 08.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,25% | - |
| 07.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,79% | - |
| 04.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,13% | - |
| 03.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -6,67% | - |
| 02.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 01.10.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -1,06% | 100,00 |
| 30.09.2024 | 1,59 | 1,61 | 1,54 | 1,61 | 8,78% | 1.000,00 |
| 27.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 26.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 25.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 24.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -5,47% | - |
| 23.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -5,55% | - |
| 20.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -7,76% | - |
| 19.09.2024 | 1,52 | 1,70 | 1,52 | 1,70 | 10,25% | 3.000,00 |
| 18.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 17.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,96% | - |
| 16.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,44% | - |
| 13.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,93% | - |
| 12.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 11.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,91% | - |
| 10.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,35% | - |
| 09.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -8,36% | - |
| 06.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,78% | - |
| 05.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,05% | - |
| 04.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,84% | - |
| 03.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,11% | - |
| 02.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,94% | - |
| 30.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,53% | - |
| 29.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -5,88% | - |
| 28.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,20% | - |
| 27.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 3,21% | - |
| 26.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,10% | - |
| 23.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,47% | - |
| 22.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 7,45% | - |