1,702€
-3,87%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 1,75 | 1,77 | 1,72 | 1,72 | -2,77% | 1.184,00 |
19.12.2024 | 1,92 | 1,92 | 1,76 | 1,77 | -7,50% | 33.471,00 |
18.12.2024 | 2,10 | 2,10 | 1,87 | 1,91 | -9,22% | 9.125,00 |
17.12.2024 | 2,19 | 2,19 | 2,10 | 2,11 | -5,47% | 2.015,00 |
16.12.2024 | 2,11 | 2,23 | 2,00 | 2,23 | 10,95% | 3.468,00 |
13.12.2024 | 2,14 | 2,14 | 2,01 | 2,01 | -5,05% | 7.559,00 |
12.12.2024 | 2,21 | 2,21 | 2,11 | 2,12 | -6,53% | 11.625,00 |
11.12.2024 | 2,34 | 2,34 | 2,19 | 2,27 | -2,37% | 8.347,00 |
10.12.2024 | 2,49 | 2,49 | 2,32 | 2,32 | -8,55% | 6.556,00 |
09.12.2024 | 2,33 | 2,55 | 2,32 | 2,54 | 12,36% | 18.300,00 |
06.12.2024 | 2,33 | 2,34 | 2,24 | 2,26 | -4,34% | 3.974,00 |
05.12.2024 | 2,46 | 2,46 | 2,31 | 2,36 | -0,84% | 703,00 |
04.12.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 5,50% | 861,00 |
03.12.2024 | 2,27 | 2,29 | 2,22 | 2,26 | -0,59% | 5.420,00 |
02.12.2024 | 2,03 | 2,29 | 2,02 | 2,27 | 12,43% | 16.593,00 |
29.11.2024 | 2,16 | 2,16 | 1,99 | 2,02 | -7,91% | 1.444,00 |
28.11.2024 | 2,19 | 2,20 | 2,17 | 2,19 | 3,20% | 3.914,00 |
27.11.2024 | 2,14 | 2,15 | 2,12 | 2,12 | 3,46% | 548,00 |
26.11.2024 | 2,17 | 2,19 | 2,05 | 2,05 | -4,24% | 1.888,00 |
25.11.2024 | 1,95 | 2,23 | 1,93 | 2,14 | 10,94% | 16.357,00 |
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 |