1,710€
-3,93%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,79 | 1,79 | 1,70 | 1,71 | -3,85% | - |
| 19.12.2024 | 1,90 | 2,03 | 1,73 | 1,78 | -7,44% | - |
| 18.12.2024 | 2,09 | 2,13 | 1,87 | 1,92 | -8,08% | - |
| 17.12.2024 | 2,16 | 2,28 | 2,08 | 2,09 | -3,97% | 49,00 |
| 16.12.2024 | 2,08 | 2,26 | 1,99 | 2,18 | 4,23% | 253,00 |
| 13.12.2024 | 2,14 | 2,17 | 1,99 | 2,09 | -2,34% | - |
| 12.12.2024 | 2,19 | 2,31 | 2,10 | 2,14 | -2,13% | - |
| 11.12.2024 | 2,35 | 2,40 | 2,18 | 2,19 | -7,00% | 41,00 |
| 10.12.2024 | 2,49 | 2,52 | 2,29 | 2,35 | -5,47% | 3.500,00 |
| 09.12.2024 | 2,27 | 2,58 | 2,27 | 2,49 | 8,60% | 3.000,00 |
| 06.12.2024 | 2,32 | 2,40 | 2,23 | 2,29 | -1,65% | - |
| 05.12.2024 | 2,42 | 2,48 | 2,26 | 2,33 | -3,84% | 1.000,00 |
| 04.12.2024 | 2,35 | 2,53 | 2,32 | 2,42 | 3,02% | - |
| 03.12.2024 | 2,26 | 2,35 | 2,18 | 2,35 | 3,89% | 2.402,00 |
| 02.12.2024 | 2,00 | 2,28 | 2,00 | 2,26 | 13,13% | - |
| 29.11.2024 | 2,18 | 2,24 | 1,98 | 2,00 | -8,26% | 115,00 |
| 28.11.2024 | 2,15 | 2,19 | 2,15 | 2,18 | 1,25% | 16,00 |
| 27.11.2024 | 2,14 | 2,23 | 2,07 | 2,15 | 0,61% | - |
| 26.11.2024 | 2,21 | 2,28 | 2,04 | 2,14 | -2,35% | - |
| 25.11.2024 | 1,91 | 2,25 | 1,91 | 2,19 | 15,07% | 3.800,00 |
| 22.11.2024 | 1,69 | 1,94 | 1,67 | 1,90 | 13,03% | 300,00 |
| 21.11.2024 | 1,62 | 1,72 | 1,57 | 1,69 | 2,12% | - |
| 20.11.2024 | 1,59 | 1,70 | 1,52 | 1,65 | 3,74% | - |
| 19.11.2024 | 1,65 | 1,67 | 1,57 | 1,59 | -3,40% | - |
| 18.11.2024 | 1,65 | 1,72 | 1,58 | 1,65 | 0,03% | - |
| 15.11.2024 | 1,62 | 1,69 | 1,58 | 1,65 | 0,98% | - |
| 14.11.2024 | 1,49 | 1,68 | 1,47 | 1,63 | 9,69% | - |
| 13.11.2024 | 1,47 | 1,50 | 1,27 | 1,49 | 2,52% | 28,00 |
| 12.11.2024 | 1,74 | 1,82 | 1,38 | 1,45 | -16,74% | - |
| 11.11.2024 | 1,61 | 1,76 | 1,59 | 1,74 | 7,87% | - |
| 08.11.2024 | 1,62 | 1,62 | 1,57 | 1,61 | -0,09% | - |
| 07.11.2024 | 1,64 | 1,64 | 1,57 | 1,62 | -1,52% | 248,00 |
| 06.11.2024 | 1,63 | 1,79 | 1,59 | 1,64 | 0,43% | - |
| 05.11.2024 | 1,56 | 1,64 | 1,54 | 1,63 | 4,51% | - |
| 04.11.2024 | 1,51 | 1,66 | 1,47 | 1,56 | 3,34% | - |
| 01.11.2024 | 1,49 | 1,54 | 1,46 | 1,51 | 1,61% | 7,00 |
| 31.10.2024 | 1,55 | 1,56 | 1,45 | 1,49 | -3,81% | 10,00 |
| 30.10.2024 | 1,64 | 1,69 | 1,51 | 1,55 | -5,70% | 64,00 |
| 29.10.2024 | 1,57 | 1,67 | 1,54 | 1,64 | 4,69% | - |
| 28.10.2024 | 1,50 | 1,59 | 1,47 | 1,57 | 4,47% | 100,00 |
| 25.10.2024 | 1,49 | 1,57 | 1,42 | 1,50 | 0,91% | 3,00 |
| 24.10.2024 | 1,51 | 1,54 | 1,46 | 1,49 | -0,44% | 16,00 |
| 23.10.2024 | 1,57 | 1,61 | 1,46 | 1,49 | -4,87% | - |
| 22.10.2024 | 1,48 | 1,58 | 1,40 | 1,57 | 5,44% | - |
| 21.10.2024 | 1,48 | 1,53 | 1,40 | 1,49 | 0,81% | - |
| 18.10.2024 | 1,41 | 1,50 | 1,40 | 1,48 | 4,53% | - |
| 17.10.2024 | 1,44 | 1,48 | 1,39 | 1,41 | -1,94% | - |
| 16.10.2024 | 1,51 | 1,58 | 1,43 | 1,44 | -4,88% | 440,00 |
| 15.10.2024 | 1,38 | 1,54 | 1,34 | 1,52 | 9,07% | 111,00 |
| 14.10.2024 | 1,42 | 1,44 | 1,37 | 1,39 | -2,01% | 31,00 |
| 11.10.2024 | 1,40 | 1,46 | 1,39 | 1,42 | 1,32% | - |
| 10.10.2024 | 1,41 | 1,47 | 1,36 | 1,40 | -1,58% | 100,00 |
| 09.10.2024 | 1,47 | 1,51 | 1,41 | 1,42 | -3,37% | - |
| 08.10.2024 | 1,53 | 1,55 | 1,46 | 1,47 | -3,64% | - |
| 07.10.2024 | 1,54 | 1,56 | 1,50 | 1,53 | -0,59% | - |
| 04.10.2024 | 1,48 | 1,55 | 1,48 | 1,54 | 1,39% | - |
| 03.10.2024 | 1,52 | 1,54 | 1,46 | 1,51 | -1,91% | - |
| 02.10.2024 | 1,64 | 1,69 | 1,52 | 1,54 | -6,37% | - |
| 01.10.2024 | 1,59 | 1,68 | 1,59 | 1,65 | 2,55% | - |
| 30.09.2024 | 1,58 | 1,65 | 1,52 | 1,61 | 0,25% | 10.000,00 |
| 27.09.2024 | 1,46 | 1,66 | 1,46 | 1,60 | 9,86% | - |
| 26.09.2024 | 1,49 | 1,53 | 1,46 | 1,46 | -2,08% | - |
| 25.09.2024 | 1,54 | 1,54 | 1,47 | 1,49 | -2,80% | - |
| 24.09.2024 | 1,48 | 1,54 | 1,48 | 1,53 | 3,30% | - |
| 23.09.2024 | 1,56 | 1,59 | 1,47 | 1,49 | -4,19% | - |
| 20.09.2024 | 1,67 | 1,67 | 1,55 | 1,55 | -6,99% | - |
| 19.09.2024 | 1,57 | 1,72 | 1,57 | 1,67 | 6,15% | - |
| 18.09.2024 | 1,63 | 1,72 | 1,56 | 1,57 | -4,68% | - |
| 17.09.2024 | 1,63 | 1,70 | 1,62 | 1,65 | 1,01% | - |
| 16.09.2024 | 1,67 | 1,69 | 1,61 | 1,63 | -2,13% | - |
| 13.09.2024 | 1,68 | 1,76 | 1,66 | 1,67 | -1,33% | - |
| 12.09.2024 | 1,74 | 1,75 | 1,62 | 1,69 | -2,90% | 13,00 |
| 11.09.2024 | 1,72 | 1,74 | 1,66 | 1,74 | 0,84% | - |
| 10.09.2024 | 1,64 | 1,76 | 1,61 | 1,72 | 4,86% | - |
| 09.09.2024 | 1,70 | 1,74 | 1,62 | 1,64 | -3,80% | - |
| 06.09.2024 | 1,89 | 1,90 | 1,70 | 1,71 | -9,77% | - |
| 05.09.2024 | 1,88 | 1,92 | 1,86 | 1,89 | 0,69% | - |
| 04.09.2024 | 1,91 | 1,95 | 1,83 | 1,88 | -1,54% | - |
| 03.09.2024 | 1,95 | 1,96 | 1,87 | 1,91 | -2,00% | - |
| 02.09.2024 | 1,96 | 1,96 | 1,94 | 1,95 | -1,39% | - |
| 30.08.2024 | 2,00 | 2,01 | 1,94 | 1,98 | -1,10% | - |
| 29.08.2024 | 1,92 | 2,01 | 1,90 | 2,00 | 4,14% | - |
| 28.08.2024 | 2,05 | 2,07 | 1,88 | 1,92 | -6,23% | - |
| 27.08.2024 | 2,06 | 2,08 | 1,99 | 2,05 | -0,66% | - |
| 26.08.2024 | 1,98 | 2,07 | 1,96 | 2,06 | 3,91% | - |
| 23.08.2024 | 1,94 | 2,03 | 1,91 | 1,98 | 2,03% | - |
| 22.08.2024 | 2,04 | 2,09 | 1,92 | 1,94 | -4,73% | - |
| 21.08.2024 | 1,89 | 2,09 | 1,87 | 2,04 | 7,88% | - |
| 20.08.2024 | 2,04 | 2,08 | 1,86 | 1,89 | -7,44% | - |
| 19.08.2024 | 1,87 | 2,09 | 1,86 | 2,04 | 9,40% | - |
| 16.08.2024 | 1,81 | 1,94 | 1,78 | 1,87 | 3,26% | - |
| 15.08.2024 | 1,80 | 1,91 | 1,80 | 1,81 | 0,61% | 500,00 |
| 14.08.2024 | 1,89 | 1,96 | 1,79 | 1,80 | -4,97% | - |
| 13.08.2024 | 1,89 | 1,92 | 1,87 | 1,89 | -0,11% | - |
| 12.08.2024 | 1,93 | 1,96 | 1,83 | 1,89 | -1,79% | - |
| 09.08.2024 | 2,07 | 2,14 | 1,91 | 1,93 | -6,84% | - |
| 08.08.2024 | 2,05 | 2,14 | 1,99 | 2,07 | 0,95% | - |
| 07.08.2024 | 2,08 | 2,15 | 2,02 | 2,05 | -1,25% | - |
| 06.08.2024 | 2,23 | 2,45 | 1,94 | 2,08 | -6,61% | - |
| 05.08.2024 | 2,73 | 2,73 | 2,14 | 2,22 | -18,45% | - |