1,259€
0,20%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 1,07% | - |
| 25.09.2025 | 1,36 | 1,37 | 1,24 | 1,26 | -6,96% | 4,00 |
| 24.09.2025 | 1,48 | 1,48 | 1,25 | 1,35 | -4,59% | - |
| 23.09.2025 | 1,54 | 1,59 | 1,39 | 1,42 | -4,97% | - |
| 22.09.2025 | 1,42 | 1,52 | 1,36 | 1,49 | 6,62% | - |
| 19.09.2025 | 1,44 | 1,46 | 1,38 | 1,40 | 6,52% | - |
| 18.09.2025 | 1,20 | 1,34 | 1,20 | 1,31 | 7,46% | 5,00 |
| 17.09.2025 | 1,26 | 1,28 | 1,18 | 1,22 | 5,90% | - |
| 16.09.2025 | 1,23 | 1,27 | 1,15 | 1,15 | -2,87% | - |
| 15.09.2025 | 1,60 | 1,62 | 1,18 | 1,19 | -10,02% | 2.252,00 |
| 12.09.2025 | 1,38 | 1,42 | 1,31 | 1,32 | -5,92% | - |
| 11.09.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 2,94% | - |
| 10.09.2025 | 1,33 | 1,36 | 1,28 | 1,36 | 7,25% | - |
| 09.09.2025 | 1,34 | 1,38 | 1,26 | 1,27 | -2,38% | - |
| 08.09.2025 | 1,46 | 1,50 | 1,21 | 1,30 | -10,65% | - |
| 05.09.2025 | 1,41 | 1,52 | 1,36 | 1,46 | 1,18% | - |
| 04.09.2025 | 1,37 | 1,44 | 1,31 | 1,44 | 5,12% | 8,00 |
| 03.09.2025 | 1,16 | 1,37 | 1,16 | 1,37 | 17,53% | - |
| 02.09.2025 | 1,22 | 1,28 | 1,12 | 1,16 | -4,79% | - |
| 01.09.2025 | 1,26 | 1,26 | 1,20 | 1,22 | -2,36% | 10.000,00 |
| 29.08.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 4,86% | - |
| 28.08.2025 | 1,13 | 1,21 | 1,10 | 1,19 | 5,57% | - |
| 27.08.2025 | 1,17 | 1,18 | 1,05 | 1,13 | -3,58% | 18,00 |
| 26.08.2025 | 1,10 | 1,17 | 1,07 | 1,17 | 5,96% | - |
| 25.08.2025 | 1,02 | 1,12 | 0,99 | 1,11 | 7,68% | - |
| 22.08.2025 | 0,98 | 1,05 | 0,95 | 1,03 | 6,09% | - |
| 21.08.2025 | 0,97 | 0,99 | 0,94 | 0,97 | 1,25% | 14,00 |
| 20.08.2025 | 1,01 | 1,01 | 0,95 | 0,96 | -2,64% | - |
| 19.08.2025 | 1,05 | 1,07 | 0,97 | 0,98 | -7,18% | - |
| 18.08.2025 | 1,03 | 1,06 | 0,99 | 1,06 | 0,38% | - |
| 15.08.2025 | 1,08 | 1,10 | 1,01 | 1,06 | -2,13% | - |
| 14.08.2025 | 1,08 | 1,12 | 1,04 | 1,08 | -1,10% | 153,00 |
| 13.08.2025 | 0,96 | 1,10 | 0,95 | 1,09 | 14,14% | - |
| 12.08.2025 | 0,95 | 1,00 | 0,93 | 0,96 | 0,74% | 55,00 |
| 11.08.2025 | 0,99 | 1,03 | 0,92 | 0,95 | -3,56% | - |
| 08.08.2025 | 0,95 | 1,05 | 0,94 | 0,98 | 2,72% | - |
| 07.08.2025 | 0,96 | 0,99 | 0,94 | 0,96 | 0,00% | - |
| 06.08.2025 | 1,13 | 1,18 | 0,86 | 0,96 | -13,78% | 700,00 |
| 05.08.2025 | 1,20 | 1,22 | 1,09 | 1,11 | -7,96% | - |
| 04.08.2025 | 1,11 | 1,22 | 1,11 | 1,21 | 9,44% | - |
| 01.08.2025 | 1,14 | 1,15 | 1,08 | 1,10 | -2,13% | 500,00 |
| 31.07.2025 | 1,18 | 1,21 | 1,12 | 1,13 | -4,41% | - |
| 30.07.2025 | 1,21 | 1,24 | 1,15 | 1,18 | 0,43% | 51,00 |
| 29.07.2025 | 1,30 | 1,33 | 1,16 | 1,17 | -8,43% | - |
| 28.07.2025 | 1,36 | 1,44 | 1,27 | 1,28 | -5,67% | - |
| 25.07.2025 | 1,31 | 1,46 | 1,27 | 1,36 | 6,18% | - |
| 24.07.2025 | 1,36 | 1,37 | 1,24 | 1,28 | -5,36% | - |
| 23.07.2025 | 1,44 | 1,47 | 1,33 | 1,35 | -6,34% | - |
| 22.07.2025 | 1,19 | 1,50 | 1,13 | 1,44 | 22,70% | - |
| 21.07.2025 | 1,20 | 1,25 | 1,17 | 1,18 | -2,00% | - |
| 18.07.2025 | 1,26 | 1,27 | 1,18 | 1,20 | -3,69% | - |
| 17.07.2025 | 1,23 | 1,31 | 1,20 | 1,25 | 2,47% | - |
| 16.07.2025 | 1,15 | 1,26 | 1,11 | 1,22 | 5,65% | - |
| 15.07.2025 | 1,16 | 1,19 | 1,12 | 1,15 | -0,86% | - |
| 14.07.2025 | 1,09 | 1,20 | 1,06 | 1,16 | 5,64% | - |
| 11.07.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -1,52% | - |
| 10.07.2025 | 1,15 | 1,18 | 1,10 | 1,12 | -1,33% | - |
| 09.07.2025 | 1,17 | 1,21 | 1,13 | 1,13 | -2,92% | - |
| 08.07.2025 | 1,16 | 1,21 | 1,11 | 1,17 | 2,28% | - |
| 07.07.2025 | 1,21 | 1,25 | 1,13 | 1,14 | -6,22% | - |
| 04.07.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,16% | - |
| 03.07.2025 | 1,18 | 1,26 | 1,17 | 1,21 | 2,58% | - |
| 02.07.2025 | 1,14 | 1,26 | 1,14 | 1,18 | 1,29% | - |
| 01.07.2025 | 1,04 | 1,17 | 0,90 | 1,17 | 12,21% | - |
| 30.06.2025 | 1,13 | 1,17 | 0,97 | 1,04 | -8,13% | - |
| 27.06.2025 | 1,08 | 1,19 | 1,05 | 1,13 | 5,60% | - |
| 26.06.2025 | 1,10 | 1,13 | 1,07 | 1,07 | -2,72% | - |
| 25.06.2025 | 1,19 | 1,25 | 1,06 | 1,10 | -5,57% | - |
| 24.06.2025 | 1,19 | 1,25 | 1,17 | 1,17 | -3,87% | - |
| 23.06.2025 | 1,23 | 1,24 | 1,13 | 1,21 | 2,45% | - |
| 20.06.2025 | 1,24 | 1,28 | 1,16 | 1,19 | -4,63% | - |
| 19.06.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,68% | - |
| 18.06.2025 | 1,28 | 1,33 | 1,24 | 1,25 | -1,96% | - |
| 17.06.2025 | 1,28 | 1,35 | 1,23 | 1,28 | -0,70% | - |
| 16.06.2025 | 1,19 | 1,32 | 1,09 | 1,29 | 9,45% | - |
| 13.06.2025 | 1,26 | 1,27 | 1,15 | 1,17 | -7,19% | - |
| 12.06.2025 | 1,37 | 1,42 | 1,22 | 1,27 | -6,61% | 70,00 |
| 11.06.2025 | 1,36 | 1,48 | 1,29 | 1,35 | -1,13% | 150,00 |
| 10.06.2025 | 1,53 | 1,63 | 1,28 | 1,37 | -10,84% | 174,00 |
| 09.06.2025 | 1,46 | 1,65 | 1,44 | 1,54 | 6,41% | 10.557,00 |
| 06.06.2025 | 1,07 | 1,58 | 1,06 | 1,44 | 35,97% | 2.616,00 |
| 05.06.2025 | 1,11 | 1,13 | 1,03 | 1,06 | -2,66% | 9,00 |
| 04.06.2025 | 1,06 | 1,13 | 1,03 | 1,09 | 2,92% | - |
| 03.06.2025 | 1,07 | 1,09 | 0,94 | 1,06 | 1,53% | - |
| 02.06.2025 | 0,89 | 1,06 | 0,82 | 1,04 | 16,78% | - |
| 30.05.2025 | 0,81 | 0,93 | 0,80 | 0,89 | 11,06% | - |
| 29.05.2025 | 0,77 | 0,83 | 0,76 | 0,81 | 4,75% | - |
| 28.05.2025 | 0,84 | 0,86 | 0,76 | 0,77 | -7,96% | 2.264,00 |
| 27.05.2025 | 0,87 | 0,89 | 0,81 | 0,84 | -4,41% | - |
| 26.05.2025 | 0,87 | 0,88 | 0,87 | 0,87 | 0,11% | - |
| 23.05.2025 | 0,87 | 0,93 | 0,84 | 0,87 | -0,29% | - |
| 22.05.2025 | 0,87 | 0,91 | 0,83 | 0,88 | 0,57% | - |
| 21.05.2025 | 0,89 | 0,96 | 0,83 | 0,87 | -2,36% | 1.000,00 |
| 20.05.2025 | 0,80 | 0,89 | 0,77 | 0,89 | 11,38% | 3.438,00 |
| 19.05.2025 | 0,76 | 0,82 | 0,72 | 0,80 | -0,62% | - |
| 16.05.2025 | 0,70 | 0,81 | 0,70 | 0,81 | 9,97% | 5,00 |
| 15.05.2025 | 0,73 | 0,78 | 0,63 | 0,73 | -1,21% | - |
| 14.05.2025 | 0,69 | 0,75 | 0,69 | 0,74 | 4,22% | - |
| 13.05.2025 | 0,66 | 0,72 | 0,65 | 0,71 | 7,56% | - |
| 12.05.2025 | 0,66 | 0,69 | 0,61 | 0,66 | 6,96% | - |