1,938€
0,27%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 1,94 | 1,94 | 1,92 | 1,94 | 0,27% | - |
| 22.11.2024 | 1,73 | 1,93 | 1,73 | 1,93 | 19,61% | 10.650,00 |
| 21.11.2024 | 1,64 | 1,69 | 1,57 | 1,62 | -0,84% | - |
| 20.11.2024 | 1,58 | 1,65 | 1,58 | 1,63 | -0,16% | 11.401,00 |
| 19.11.2024 | 1,67 | 1,67 | 1,58 | 1,63 | -0,45% | 6.444,00 |
| 18.11.2024 | 1,66 | 1,72 | 1,60 | 1,64 | -0,38% | 24.492,00 |
| 15.11.2024 | 1,62 | 1,66 | 1,60 | 1,65 | 1,73% | 7.329,00 |
| 14.11.2024 | 1,53 | 1,64 | 1,51 | 1,62 | 9,72% | 12.556,00 |
| 13.11.2024 | 1,36 | 1,47 | 1,28 | 1,47 | -15,28% | 14.453,00 |
| 12.11.2024 | 1,76 | 1,77 | 1,74 | 1,74 | 1,20% | 6.169,00 |
| 11.11.2024 | 1,61 | 1,76 | 1,61 | 1,72 | 7,97% | 3.685,00 |
| 08.11.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -1,80% | 4.113,00 |
| 07.11.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -0,61% | 4.197,00 |
| 06.11.2024 | 1,67 | 1,75 | 1,62 | 1,63 | 0,68% | 2.295,00 |
| 05.11.2024 | 1,53 | 1,62 | 1,53 | 1,62 | 2,14% | 1.208,00 |
| 04.11.2024 | 1,49 | 1,59 | 1,49 | 1,59 | 4,90% | 5.050,00 |
| 01.11.2024 | 1,48 | 1,51 | 1,48 | 1,51 | -0,77% | 161,00 |
| 31.10.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 0,28% | 800,00 |
| 30.10.2024 | 1,65 | 1,68 | 1,52 | 1,52 | -7,84% | 5.280,00 |
| 29.10.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 4,19% | 4.242,00 |
| 28.10.2024 | 1,48 | 1,58 | 1,48 | 1,58 | 4,67% | 745,00 |
| 25.10.2024 | 1,54 | 1,54 | 1,51 | 1,51 | 0,19% | 92,00 |
| 24.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,36% | 4.012,00 |
| 23.10.2024 | 1,56 | 1,56 | 1,49 | 1,50 | -1,52% | 4.340,00 |
| 22.10.2024 | 1,45 | 1,53 | 1,41 | 1,53 | 7,15% | 5.270,00 |
| 21.10.2024 | 1,47 | 1,47 | 1,41 | 1,43 | -3,32% | 4.223,00 |
| 18.10.2024 | 1,42 | 1,48 | 1,41 | 1,48 | 0,33% | 1.080,00 |
| 17.10.2024 | 1,46 | 1,47 | 1,43 | 1,47 | 1,51% | 5.571,00 |
| 16.10.2024 | 1,50 | 1,54 | 1,45 | 1,45 | -4,55% | 8.170,00 |
| 15.10.2024 | 1,38 | 1,54 | 1,37 | 1,52 | 8,70% | - |
| 14.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,90% | 722,00 |
| 11.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 1,18% | 373,00 |
| 10.10.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -1,65% | 10.121,00 |
| 09.10.2024 | 1,47 | 1,50 | 1,43 | 1,43 | -3,65% | 457,00 |
| 08.10.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -2,34% | 2.212,00 |
| 07.10.2024 | 1,52 | 1,54 | 1,52 | 1,52 | -0,99% | 93,00 |
| 04.10.2024 | 1,53 | 1,55 | 1,49 | 1,54 | 4,35% | 10.866,00 |
| 03.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | 675,00 |
| 02.10.2024 | 1,57 | 1,58 | 1,54 | 1,54 | -6,63% | 6.986,00 |
| 01.10.2024 | 1,63 | 1,67 | 1,63 | 1,65 | 2,57% | 13.560,00 |
| 30.09.2024 | 1,61 | 1,61 | 1,57 | 1,61 | 1,08% | 6.842,00 |
| 27.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 6,13% | 12,00 |
| 26.09.2024 | 1,52 | 1,53 | 1,50 | 1,50 | 0,94% | 1.780,00 |
| 25.09.2024 | 1,52 | 1,55 | 1,49 | 1,49 | 0,09% | 10.359,00 |
| 24.09.2024 | 1,52 | 1,53 | 1,48 | 1,48 | 0,49% | 2.707,00 |
| 23.09.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -7,08% | 3.505,00 |
| 20.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | 1.438,00 |
| 19.09.2024 | 1,68 | 1,68 | 1,66 | 1,66 | 3,75% | 833,00 |
| 18.09.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -5,47% | 669,00 |
| 17.09.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 3,21% | 613,00 |
| 16.09.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -5,75% | 523,00 |
| 13.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,36% | 50,00 |
| 12.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,82% | 90,00 |
| 11.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,20% | 2.000,00 |
| 10.09.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -1,55% | 916,00 |
| 09.09.2024 | 1,74 | 1,74 | 1,66 | 1,66 | -2,54% | 3.841,00 |
| 06.09.2024 | 1,87 | 1,87 | 1,70 | 1,70 | -9,00% | 1.330,00 |
| 05.09.2024 | 1,88 | 1,92 | 1,86 | 1,87 | -0,41% | - |
| 04.09.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -1,36% | 285,00 |
| 03.09.2024 | 1,94 | 1,95 | 1,91 | 1,91 | -1,98% | 1.109,00 |
| 02.09.2024 | 1,95 | 1,95 | 1,94 | 1,94 | -1,84% | 241,00 |
| 30.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,77% | 5,00 |
| 29.08.2024 | 1,92 | 1,98 | 1,89 | 1,95 | 1,38% | - |
| 28.08.2024 | 2,05 | 2,05 | 1,92 | 1,92 | -5,88% | 1.480,00 |
| 27.08.2024 | 2,05 | 2,07 | 2,03 | 2,04 | 3,10% | 1.677,00 |
| 26.08.2024 | 1,98 | 2,00 | 1,98 | 1,98 | -0,02% | 456,00 |
| 23.08.2024 | 1,95 | 2,01 | 1,95 | 1,98 | 0,96% | 1.262,00 |
| 22.08.2024 | 2,05 | 2,06 | 1,96 | 1,96 | 3,34% | 1.317,00 |
| 21.08.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 0,72% | 2.175,00 |
| 20.08.2024 | 1,96 | 1,96 | 1,88 | 1,88 | -6,87% | 376,00 |
| 19.08.2024 | 1,86 | 2,02 | 1,86 | 2,02 | 6,71% | 512,00 |
| 16.08.2024 | 1,91 | 1,91 | 1,89 | 1,89 | 2,76% | 515,00 |
| 15.08.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 1,35% | 169,00 |
| 14.08.2024 | 1,92 | 1,92 | 1,80 | 1,82 | -4,63% | 6.354,00 |
| 13.08.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 1,94% | 170,00 |
| 12.08.2024 | 1,96 | 1,96 | 1,87 | 1,87 | -6,47% | 7.469,00 |
| 09.08.2024 | 2,14 | 2,14 | 2,00 | 2,00 | -4,97% | 4.049,00 |
| 08.08.2024 | 2,07 | 2,11 | 2,07 | 2,10 | 0,26% | 3.056,00 |
| 07.08.2024 | 2,10 | 2,12 | 2,08 | 2,10 | 0,91% | 4.794,00 |
| 06.08.2024 | 2,09 | 2,43 | 2,03 | 2,08 | -22,88% | 38.081,00 |
| 05.08.2024 | 2,60 | 2,70 | 2,58 | 2,70 | -2,74% | 694,00 |
| 02.08.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -11,83% | 3.064,00 |
| 01.08.2024 | 3,16 | 3,16 | 3,15 | 3,15 | 2,26% | 565,00 |
| 31.07.2024 | 3,18 | 3,18 | 3,08 | 3,08 | -2,63% | 2.068,00 |
| 30.07.2024 | 3,09 | 3,16 | 3,09 | 3,16 | 0,98% | 1.153,00 |
| 29.07.2024 | 3,27 | 3,30 | 3,13 | 3,13 | -4,23% | 1.014,00 |
| 26.07.2024 | 3,41 | 3,43 | 3,27 | 3,27 | 0,49% | 4.008,00 |
| 25.07.2024 | 3,15 | 3,25 | 3,15 | 3,25 | 6,42% | 2.280,00 |
| 24.07.2024 | 3,04 | 3,14 | 3,04 | 3,05 | 1,82% | 1.460,00 |
| 23.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 4,49% | 10,00 |
| 22.07.2024 | 3,01 | 3,03 | 2,87 | 2,87 | -4,73% | 2.320,00 |
| 19.07.2024 | 2,99 | 3,02 | 2,99 | 3,01 | 0,27% | 275,00 |
| 18.07.2024 | 3,22 | 3,22 | 3,01 | 3,01 | -12,13% | 1.490,00 |
| 17.07.2024 | 3,40 | 3,42 | 3,38 | 3,42 | 1,44% | 290,00 |
| 16.07.2024 | 2,93 | 3,40 | 2,93 | 3,37 | 20,41% | 37.493,00 |
| 15.07.2024 | 2,76 | 2,80 | 2,73 | 2,80 | 5,86% | 55,00 |
| 12.07.2024 | 2,76 | 2,76 | 2,65 | 2,65 | -0,28% | 1.622,00 |
| 11.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 5,72% | 25,00 |
| 10.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -4,60% | 50,00 |
| 09.07.2024 | 2,58 | 2,63 | 2,58 | 2,63 | -2,05% | 3.932,00 |