1,111€
1,18%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,10 | 1,11 | 1,07 | 1,10 | 0,37% | - |
| 15.10.2025 | 1,15 | 1,22 | 1,10 | 1,10 | -0,67% | 43.710,00 |
| 14.10.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 5,00% | 959,00 |
| 13.10.2025 | 1,13 | 1,14 | 1,05 | 1,05 | -3,54% | 1.365,00 |
| 10.10.2025 | 1,25 | 1,26 | 1,09 | 1,09 | -13,26% | 5.878,00 |
| 09.10.2025 | 1,20 | 1,26 | 1,18 | 1,26 | 5,56% | 394,00 |
| 08.10.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -3,83% | 165,00 |
| 07.10.2025 | 1,31 | 1,31 | 1,23 | 1,24 | -3,56% | 1.290,00 |
| 06.10.2025 | 1,33 | 1,33 | 1,25 | 1,28 | -9,96% | 15.622,00 |
| 03.10.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 6,73% | 300,00 |
| 02.10.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 4,47% | 17,00 |
| 01.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,23% | 200,00 |
| 30.09.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -0,02% | 1.697,00 |
| 29.09.2025 | 1,35 | 1,35 | 1,25 | 1,28 | -2,88% | 554,00 |
| 26.09.2025 | 1,30 | 1,32 | 1,24 | 1,32 | -5,26% | 416,00 |
| 25.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,29% | 10,00 |
| 24.09.2025 | 1,38 | 1,39 | 1,32 | 1,38 | -4,58% | 2.743,00 |
| 23.09.2025 | 1,59 | 1,59 | 1,44 | 1,44 | -5,71% | 3.506,00 |
| 22.09.2025 | 1,44 | 1,56 | 1,44 | 1,53 | 6,62% | 15.191,00 |
| 19.09.2025 | 1,41 | 1,44 | 1,39 | 1,44 | 0,90% | 3.255,00 |
| 18.09.2025 | 1,27 | 1,42 | 1,27 | 1,42 | 16,75% | 2.100,00 |
| 17.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 11,19% | 16,00 |
| 16.09.2025 | 1,22 | 1,22 | 1,10 | 1,10 | -9,03% | 2.508,00 |
| 15.09.2025 | 1,55 | 1,64 | 1,20 | 1,20 | -11,31% | 30.823,00 |
| 12.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,56% | 1,00 |
| 11.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -8,77% | 105,00 |
| 10.09.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 4,00% | 485,00 |
| 09.09.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 4,01% | 232,00 |
| 08.09.2025 | 1,40 | 1,51 | 1,32 | 1,32 | -9,86% | 1.738,00 |
| 05.09.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 4,29% | 1.035,00 |
| 04.09.2025 | 1,38 | 1,40 | 1,31 | 1,40 | 1,66% | 4.243,00 |
| 03.09.2025 | 1,15 | 1,38 | 1,15 | 1,38 | 15,98% | 1.717,00 |
| 02.09.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -1,07% | 260,00 |
| 01.09.2025 | 1,28 | 1,28 | 1,20 | 1,20 | -2,97% | 3.438,00 |
| 29.08.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 4,34% | 479,00 |
| 28.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,06% | 2.250,00 |
| 27.08.2025 | 1,18 | 1,18 | 1,13 | 1,15 | 3,17% | - |
| 26.08.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 6,27% | 514,00 |
| 25.08.2025 | 1,05 | 1,05 | 1,00 | 1,05 | 7,94% | 2.900,00 |
| 22.08.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 3,58% | 100,00 |
| 21.08.2025 | 0,99 | 0,99 | 0,94 | 0,94 | -2,76% | 1.889,00 |
| 20.08.2025 | 0,96 | 0,97 | 0,96 | 0,97 | -4,98% | 1.254,00 |
| 19.08.2025 | 1,07 | 1,07 | 1,01 | 1,02 | -4,53% | - |
| 18.08.2025 | 1,08 | 1,08 | 1,02 | 1,06 | 1,70% | 6.935,00 |
| 15.08.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -0,48% | 999,00 |
| 14.08.2025 | 1,12 | 1,13 | 1,04 | 1,05 | 1,06% | 4.030,00 |
| 13.08.2025 | 0,93 | 1,04 | 0,93 | 1,04 | 14,09% | 22.334,00 |
| 12.08.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -5,04% | 995,00 |
| 11.08.2025 | 0,96 | 0,98 | 0,96 | 0,96 | -6,89% | 15.267,00 |
| 08.08.2025 | 1,00 | 1,03 | 0,99 | 1,03 | 6,04% | 112,00 |
| 07.08.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -0,04% | 248,00 |
| 06.08.2025 | 1,17 | 1,17 | 0,93 | 0,97 | -20,03% | 7.119,00 |
| 05.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,48% | 100,00 |
| 04.08.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 6,08% | 167,00 |
| 01.08.2025 | 1,17 | 1,17 | 1,10 | 1,12 | -4,33% | 1.587,00 |
| 31.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,91% | 505,00 |
| 30.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,96% | 300,00 |
| 29.07.2025 | 1,33 | 1,33 | 1,18 | 1,19 | -7,94% | 1.434,00 |
| 28.07.2025 | 1,40 | 1,41 | 1,29 | 1,29 | -5,98% | 3.828,00 |
| 25.07.2025 | 1,28 | 1,44 | 1,28 | 1,38 | 8,43% | 1.444,00 |
| 24.07.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -5,93% | 1.768,00 |
| 23.07.2025 | 1,43 | 1,45 | 1,35 | 1,35 | -6,88% | 28.550,00 |
| 22.07.2025 | 1,17 | 1,46 | 1,17 | 1,45 | 16,47% | 14.408,00 |
| 21.07.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 4,08% | 115,00 |
| 18.07.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -5,06% | 181,00 |
| 17.07.2025 | 1,19 | 1,32 | 1,19 | 1,26 | 3,55% | 4.697,00 |
| 16.07.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 6,05% | 10.078,00 |
| 15.07.2025 | 1,20 | 1,20 | 1,13 | 1,15 | 1,06% | 537,00 |
| 14.07.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 3,86% | 1.268,00 |
| 11.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,97% | 15,00 |
| 10.07.2025 | 1,12 | 1,13 | 1,10 | 1,13 | -5,41% | 579,00 |
| 09.07.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 1,97% | 25,00 |
| 08.07.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -3,85% | 2.662,00 |
| 07.07.2025 | 1,26 | 1,26 | 1,17 | 1,21 | -2,60% | 30,00 |
| 04.07.2025 | 1,25 | 1,25 | 1,19 | 1,25 | 0,84% | 495,00 |
| 03.07.2025 | 1,27 | 1,27 | 1,24 | 1,24 | 4,80% | 99,00 |
| 02.07.2025 | 1,13 | 1,21 | 1,13 | 1,18 | 4,42% | 4.037,00 |
| 01.07.2025 | 1,05 | 1,15 | 1,05 | 1,13 | 13,00% | 7.178,00 |
| 30.06.2025 | 1,11 | 1,15 | 1,00 | 1,00 | -13,04% | 1.080,00 |
| 27.06.2025 | 1,12 | 1,15 | 1,09 | 1,15 | 1,91% | 3.628,00 |
| 26.06.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 6,23% | 446,00 |
| 25.06.2025 | 1,18 | 1,18 | 1,06 | 1,06 | -14,71% | 547,00 |
| 24.06.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 4,76% | 292,00 |
| 23.06.2025 | 1,20 | 1,23 | 1,16 | 1,19 | -3,35% | 14.022,00 |
| 20.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,69% | 85,00 |
| 19.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,49% | 79,00 |
| 18.06.2025 | 1,26 | 1,31 | 1,26 | 1,31 | -0,27% | 93,00 |
| 17.06.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 3,33% | 20.038,00 |
| 16.06.2025 | 1,23 | 1,32 | 1,22 | 1,27 | 6,18% | 6.042,00 |
| 13.06.2025 | 1,27 | 1,27 | 1,19 | 1,19 | -5,24% | 7.903,00 |
| 12.06.2025 | 1,36 | 1,36 | 1,26 | 1,26 | -5,76% | 3.130,00 |
| 11.06.2025 | 1,39 | 1,48 | 1,34 | 1,34 | -1,07% | 6.183,00 |
| 10.06.2025 | 1,58 | 1,63 | 1,27 | 1,35 | -12,68% | 9.312,00 |
| 09.06.2025 | 1,48 | 1,68 | 1,48 | 1,55 | 6,51% | 9.711,00 |
| 06.06.2025 | 1,11 | 1,57 | 1,11 | 1,45 | 29,69% | 37.651,00 |
| 05.06.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 2,58% | 325,00 |
| 04.06.2025 | 1,08 | 1,09 | 1,02 | 1,09 | 4,58% | 1.171,00 |
| 03.06.2025 | 1,10 | 1,10 | 0,91 | 1,04 | -1,55% | 19.655,00 |
| 02.06.2025 | 0,89 | 1,06 | 0,82 | 1,06 | 15,81% | 28.248,00 |
| 30.05.2025 | 0,83 | 0,92 | 0,83 | 0,92 | 11,06% | 6.624,00 |