1,770$
-2,21%
Echtzeit-Aktienkurs CHEGG
Bid:
Ask:
Aktienkurse zur CHEGG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,82 | 1,93 | 1,72 | 1,75 | -3,31% | 6.573.320,00 |
| 17.09.2024 | 1,81 | 1,90 | 1,79 | 1,81 | 0,00% | 2.887.219,00 |
| 16.09.2024 | 1,87 | 1,89 | 1,79 | 1,81 | -1,63% | 2.421.180,00 |
| 13.09.2024 | 1,87 | 1,97 | 1,83 | 1,84 | -0,54% | 3.675.798,00 |
| 12.09.2024 | 1,90 | 1,91 | 1,78 | 1,85 | -3,65% | 3.571.281,00 |
| 11.09.2024 | 1,88 | 1,92 | 1,82 | 1,92 | 1,59% | 3.250.830,00 |
| 10.09.2024 | 1,80 | 1,94 | 1,78 | 1,89 | 5,00% | 2.930.593,00 |
| 09.09.2024 | 1,89 | 1,92 | 1,78 | 1,80 | -5,26% | 3.852.709,00 |
| 06.09.2024 | 2,08 | 2,08 | 1,88 | 1,90 | -8,21% | 4.161.413,00 |
| 05.09.2024 | 2,10 | 2,13 | 2,06 | 2,07 | -0,48% | 2.574.138,00 |
| 04.09.2024 | 2,09 | 2,17 | 2,02 | 2,08 | -1,42% | 3.464.613,00 |
| 03.09.2024 | 2,15 | 2,16 | 2,06 | 2,11 | -2,31% | 3.215.036,00 |
| 30.08.2024 | 2,22 | 2,24 | 2,14 | 2,16 | -1,37% | 5.569.762,00 |
| 29.08.2024 | 2,17 | 2,23 | 2,10 | 2,19 | 1,86% | 1.886.735,00 |
| 28.08.2024 | 2,27 | 2,27 | 2,09 | 2,15 | -5,70% | 2.996.906,00 |
| 27.08.2024 | 2,29 | 2,31 | 2,22 | 2,28 | 0,00% | 1.830.398,00 |
| 26.08.2024 | 2,24 | 2,30 | 2,18 | 2,28 | 2,70% | 2.344.913,00 |
| 23.08.2024 | 2,17 | 2,27 | 2,13 | 2,22 | 3,74% | 2.412.865,00 |
| 22.08.2024 | 2,30 | 2,30 | 2,14 | 2,14 | -6,55% | 2.663.332,00 |
| 21.08.2024 | 2,14 | 2,33 | 2,11 | 2,29 | 8,53% | 3.494.672,00 |
| 20.08.2024 | 2,27 | 2,29 | 2,07 | 2,11 | -7,86% | 4.908.530,00 |
| 19.08.2024 | 2,07 | 2,32 | 2,07 | 2,29 | 11,71% | 4.671.002,00 |
| 16.08.2024 | 1,97 | 2,13 | 1,95 | 2,05 | 4,06% | 3.642.281,00 |
| 15.08.2024 | 2,02 | 2,09 | 1,97 | 1,97 | -0,51% | 3.602.797,00 |
| 14.08.2024 | 2,10 | 2,17 | 1,97 | 1,98 | -5,71% | 3.690.819,00 |
| 13.08.2024 | 2,05 | 2,12 | 2,04 | 2,10 | 2,44% | 3.215.391,00 |
| 12.08.2024 | 2,07 | 2,12 | 1,99 | 2,05 | -2,38% | 6.928.010,00 |
| 09.08.2024 | 2,28 | 2,29 | 2,09 | 2,10 | -7,08% | 4.148.940,00 |
| 08.08.2024 | 2,23 | 2,34 | 2,21 | 2,26 | 2,26% | 3.768.094,00 |
| 07.08.2024 | 2,30 | 2,32 | 2,20 | 2,21 | -3,07% | 4.882.956,00 |
| 06.08.2024 | 2,45 | 2,46 | 2,11 | 2,28 | -22,18% | 12.757.760,00 |
| 05.08.2024 | 2,77 | 2,98 | 2,69 | 2,93 | -2,33% | 3.869.545,00 |
| 02.08.2024 | 3,04 | 3,08 | 2,95 | 3,00 | -5,66% | 3.530.676,00 |
| 01.08.2024 | 3,40 | 3,44 | 3,12 | 3,18 | -6,74% | 3.436.754,00 |
| 31.07.2024 | 3,44 | 3,59 | 3,31 | 3,41 | 0,29% | 2.550.777,00 |
| 30.07.2024 | 3,43 | 3,49 | 3,33 | 3,40 | -1,16% | 2.791.265,00 |
| 29.07.2024 | 3,55 | 3,61 | 3,37 | 3,44 | -1,99% | 2.536.635,00 |
| 26.07.2024 | 3,59 | 3,81 | 3,44 | 3,51 | -0,28% | 4.688.061,00 |
| 25.07.2024 | 3,32 | 3,56 | 3,29 | 3,52 | 6,67% | 2.489.035,00 |
| 24.07.2024 | 3,34 | 3,44 | 3,27 | 3,30 | -1,20% | 2.111.779,00 |
| 23.07.2024 | 3,22 | 3,44 | 3,21 | 3,34 | 2,77% | 2.935.208,00 |
| 22.07.2024 | 3,30 | 3,32 | 3,13 | 3,25 | -0,61% | 6.170.705,00 |
| 19.07.2024 | 3,24 | 3,37 | 3,18 | 3,27 | 0,00% | 2.827.278,00 |
| 18.07.2024 | 3,51 | 3,53 | 3,23 | 3,27 | -7,63% | 3.560.064,00 |
| 17.07.2024 | 3,65 | 3,76 | 3,43 | 3,54 | -4,84% | 6.518.585,00 |
| 16.07.2024 | 3,42 | 3,76 | 3,42 | 3,72 | 17,35% | 7.574.239,00 |
| 15.07.2024 | 2,99 | 3,17 | 2,96 | 3,17 | 6,38% | 4.738.802,00 |
| 12.07.2024 | 2,96 | 3,02 | 2,87 | 2,98 | 1,71% | 2.722.436,00 |
| 11.07.2024 | 2,74 | 2,97 | 2,72 | 2,93 | 8,92% | 4.081.523,00 |
| 10.07.2024 | 2,80 | 2,88 | 2,68 | 2,69 | -3,93% | 2.425.810,00 |
| 09.07.2024 | 2,91 | 2,91 | 2,77 | 2,80 | -3,78% | 3.511.741,00 |
| 08.07.2024 | 2,78 | 2,94 | 2,77 | 2,91 | 5,05% | 3.156.118,00 |
| 05.07.2024 | 2,87 | 2,90 | 2,76 | 2,77 | -3,82% | 3.168.582,00 |
| 03.07.2024 | 2,90 | 2,98 | 2,87 | 2,88 | -0,35% | 1.217.063,00 |
| 02.07.2024 | 2,97 | 3,00 | 2,82 | 2,89 | -3,34% | 2.595.627,00 |
| 01.07.2024 | 3,16 | 3,20 | 2,91 | 2,99 | -5,38% | 3.321.081,00 |
| 28.06.2024 | 2,97 | 3,17 | 2,97 | 3,16 | 6,76% | 7.359.784,00 |
| 27.06.2024 | 2,92 | 3,01 | 2,87 | 2,96 | 1,72% | 3.576.549,00 |
| 26.06.2024 | 2,94 | 2,96 | 2,83 | 2,91 | -2,35% | 2.656.178,00 |
| 25.06.2024 | 3,03 | 3,10 | 2,92 | 2,98 | -1,65% | 3.426.695,00 |
| 24.06.2024 | 2,83 | 3,07 | 2,82 | 3,03 | 6,32% | 5.761.616,00 |
| 21.06.2024 | 2,82 | 2,87 | 2,73 | 2,85 | 1,06% | 4.257.221,00 |
| 20.06.2024 | 2,68 | 2,86 | 2,53 | 2,82 | 4,44% | 6.583.116,00 |
| 18.06.2024 | 3,02 | 3,26 | 2,69 | 2,70 | 3,45% | 20.178.314,00 |
| 17.06.2024 | 2,81 | 2,86 | 2,60 | 2,61 | -6,45% | 4.168.062,00 |
| 14.06.2024 | 2,98 | 3,04 | 2,72 | 2,79 | -8,22% | 6.455.867,00 |
| 13.06.2024 | 3,42 | 3,45 | 3,03 | 3,04 | -11,37% | 7.328.875,00 |
| 12.06.2024 | 3,65 | 3,75 | 3,35 | 3,43 | -4,72% | 4.056.876,00 |
| 11.06.2024 | 3,63 | 3,72 | 3,59 | 3,60 | -1,91% | 2.303.745,00 |
| 10.06.2024 | 3,70 | 3,71 | 3,58 | 3,67 | -0,81% | 2.333.108,00 |
| 07.06.2024 | 3,67 | 3,77 | 3,63 | 3,70 | -1,33% | 2.218.072,00 |
| 06.06.2024 | 3,66 | 3,76 | 3,63 | 3,75 | 1,90% | 2.185.503,00 |
| 05.06.2024 | 3,64 | 3,77 | 3,61 | 3,68 | 1,66% | 3.331.105,00 |
| 04.06.2024 | 3,60 | 3,76 | 3,60 | 3,62 | -1,09% | 3.688.461,00 |
| 03.06.2024 | 3,84 | 3,92 | 3,65 | 3,66 | -4,44% | 3.543.704,00 |
| 31.05.2024 | 3,80 | 3,91 | 3,76 | 3,83 | 1,59% | 4.279.796,00 |
| 30.05.2024 | 3,69 | 3,88 | 3,67 | 3,77 | 2,72% | 4.474.081,00 |
| 29.05.2024 | 3,58 | 3,72 | 3,51 | 3,67 | 1,10% | 3.986.157,00 |
| 28.05.2024 | 3,70 | 3,77 | 3,61 | 3,63 | -1,63% | 2.590.509,00 |
| 24.05.2024 | 3,80 | 3,83 | 3,69 | 3,69 | -2,12% | 2.343.504,00 |
| 23.05.2024 | 3,92 | 3,93 | 3,73 | 3,77 | -4,31% | 3.914.135,00 |
| 22.05.2024 | 4,09 | 4,13 | 3,93 | 3,94 | -3,90% | 2.513.447,00 |
| 21.05.2024 | 4,01 | 4,18 | 3,89 | 4,10 | 0,74% | 7.036.995,00 |
| 20.05.2024 | 4,38 | 4,39 | 4,05 | 4,07 | -7,08% | 4.812.249,00 |
| 17.05.2024 | 4,56 | 4,56 | 4,37 | 4,38 | -4,78% | 4.114.555,00 |
| 16.05.2024 | 4,60 | 4,67 | 4,52 | 4,60 | -0,22% | 2.918.870,00 |
| 15.05.2024 | 4,74 | 4,84 | 4,48 | 4,61 | -1,50% | 4.448.312,00 |
| 14.05.2024 | 4,63 | 4,80 | 4,61 | 4,68 | 2,41% | 4.273.833,00 |
| 13.05.2024 | 4,74 | 4,84 | 4,51 | 4,57 | -2,35% | 4.854.451,00 |
| 10.05.2024 | 4,92 | 4,95 | 4,67 | 4,68 | -5,07% | 3.345.777,00 |
| 09.05.2024 | 4,97 | 5,03 | 4,87 | 4,93 | -0,60% | 3.240.670,00 |
| 08.05.2024 | 5,01 | 5,18 | 4,96 | 4,96 | -1,98% | 3.520.464,00 |
| 07.05.2024 | 5,14 | 5,22 | 5,06 | 5,06 | -1,94% | 2.865.558,00 |
| 06.05.2024 | 5,27 | 5,33 | 5,15 | 5,16 | -1,53% | 2.518.977,00 |
| 03.05.2024 | 5,36 | 5,39 | 5,12 | 5,24 | 0,58% | 4.176.723,00 |
| 02.05.2024 | 5,45 | 5,49 | 5,07 | 5,21 | -3,16% | 4.354.692,00 |
| 01.05.2024 | 5,15 | 5,47 | 4,96 | 5,38 | 4,06% | 7.489.376,00 |
| 30.04.2024 | 6,22 | 6,23 | 5,11 | 5,17 | -27,89% | 18.629.954,00 |
| 29.04.2024 | 7,06 | 7,22 | 6,84 | 7,17 | 0,99% | 4.845.483,00 |
| 26.04.2024 | 6,96 | 7,18 | 6,96 | 7,10 | 3,20% | 1.957.947,00 |