7,552$
-0,37%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 7,61 | 7,68 | 7,48 | 7,54 | -0,50% | - |
27.03.2024 | 7,37 | 7,60 | 7,30 | 7,58 | 2,85% | 2.580.980,00 |
26.03.2024 | 7,59 | 7,65 | 7,37 | 7,37 | -1,60% | 2.127.203,00 |
25.03.2024 | 7,69 | 7,80 | 7,43 | 7,49 | -4,10% | 2.634.342,00 |
22.03.2024 | 8,04 | 8,12 | 7,70 | 7,81 | -2,62% | 1.238.981,00 |
21.03.2024 | 8,05 | 8,15 | 7,95 | 8,02 | 0,25% | 1.896.622,00 |
20.03.2024 | 7,75 | 8,05 | 7,72 | 8,00 | 2,17% | 1.485.204,00 |
19.03.2024 | 7,77 | 7,89 | 7,71 | 7,83 | 0,00% | 1.979.349,00 |
18.03.2024 | 7,93 | 7,97 | 7,74 | 7,83 | -1,76% | 2.483.074,00 |
15.03.2024 | 7,80 | 8,00 | 7,80 | 7,97 | 1,27% | 2.855.289,00 |
14.03.2024 | 7,97 | 8,04 | 7,72 | 7,87 | -1,99% | 2.830.916,00 |
13.03.2024 | 7,96 | 8,15 | 7,95 | 8,03 | 0,12% | 1.799.693,00 |
12.03.2024 | 8,23 | 8,23 | 7,96 | 8,02 | -2,20% | 1.478.709,00 |
11.03.2024 | 8,34 | 8,41 | 8,18 | 8,20 | 0,24% | 1.872.987,00 |
08.03.2024 | 8,26 | 8,37 | 8,09 | 8,18 | -0,73% | 1.658.814,00 |
07.03.2024 | 7,98 | 8,28 | 7,95 | 8,24 | 3,65% | 2.244.182,00 |
06.03.2024 | 8,29 | 8,31 | 7,86 | 7,95 | -3,52% | 2.961.627,00 |
05.03.2024 | 8,75 | 8,76 | 8,20 | 8,24 | -7,00% | 3.484.313,00 |
04.03.2024 | 9,03 | 9,14 | 8,76 | 8,86 | -1,99% | 1.905.567,00 |
01.03.2024 | 8,93 | 9,14 | 8,91 | 9,04 | 1,12% | 2.816.768,00 |
29.02.2024 | 8,70 | 8,99 | 8,69 | 8,94 | 4,56% | 2.386.188,00 |
28.02.2024 | 8,74 | 8,83 | 8,51 | 8,55 | -3,28% | 3.274.463,00 |
27.02.2024 | 8,79 | 9,02 | 8,77 | 8,84 | 1,49% | 1.833.825,00 |
26.02.2024 | 8,84 | 8,95 | 8,68 | 8,71 | -2,35% | 3.870.158,00 |
23.02.2024 | 8,74 | 8,99 | 8,71 | 8,92 | 1,83% | 2.307.847,00 |
22.02.2024 | 8,74 | 8,91 | 8,68 | 8,76 | 0,46% | 4.023.191,00 |
21.02.2024 | 8,70 | 8,81 | 8,56 | 8,72 | -0,23% | 3.810.438,00 |
20.02.2024 | 9,06 | 9,11 | 8,74 | 8,74 | -3,85% | 2.865.108,00 |
16.02.2024 | 9,23 | 9,33 | 8,99 | 9,09 | -2,36% | 2.817.966,00 |
15.02.2024 | 9,08 | 9,34 | 9,07 | 9,31 | 2,87% | 3.319.861,00 |
14.02.2024 | 8,82 | 9,08 | 8,74 | 9,05 | 4,14% | 3.451.636,00 |
13.02.2024 | 8,56 | 8,82 | 8,47 | 8,69 | -1,59% | 4.994.510,00 |
12.02.2024 | 8,73 | 8,96 | 8,73 | 8,83 | 1,15% | 2.509.544,00 |
09.02.2024 | 8,60 | 8,96 | 8,52 | 8,73 | 1,51% | 2.927.780,00 |
08.02.2024 | 8,60 | 8,70 | 8,47 | 8,60 | 0,00% | 2.527.180,00 |
07.02.2024 | 8,76 | 8,82 | 8,39 | 8,60 | -1,49% | 4.796.037,00 |
06.02.2024 | 8,55 | 9,75 | 8,55 | 8,73 | -6,13% | 10.544.188,00 |
05.02.2024 | 9,54 | 9,54 | 9,15 | 9,30 | -2,82% | 7.025.407,00 |
02.02.2024 | 9,75 | 9,84 | 9,53 | 9,57 | -2,84% | 4.077.853,00 |
01.02.2024 | 9,92 | 10,13 | 9,83 | 9,85 | 0,00% | 1.790.309,00 |
31.01.2024 | 9,78 | 10,29 | 9,75 | 9,85 | 0,72% | 2.797.286,00 |
30.01.2024 | 10,14 | 10,18 | 9,75 | 9,78 | -3,74% | 2.124.661,00 |
29.01.2024 | 10,28 | 10,32 | 9,88 | 10,16 | -1,65% | 3.317.051,00 |
26.01.2024 | 10,19 | 10,50 | 10,19 | 10,33 | 1,87% | 1.951.203,00 |
25.01.2024 | 10,05 | 10,22 | 10,01 | 10,14 | 1,60% | 2.544.296,00 |
24.01.2024 | 10,10 | 10,21 | 9,84 | 9,98 | -0,30% | 1.837.859,00 |
23.01.2024 | 10,10 | 10,27 | 10,01 | 10,01 | 0,10% | 2.063.015,00 |
22.01.2024 | 9,77 | 10,23 | 9,75 | 10,00 | 1,63% | 2.896.645,00 |
19.01.2024 | 8,90 | 9,85 | 8,90 | 9,84 | -2,19% | 4.296.999,00 |
18.01.2024 | 10,78 | 10,80 | 10,01 | 10,06 | -6,42% | 3.403.291,00 |
17.01.2024 | 10,61 | 10,86 | 10,30 | 10,75 | -1,10% | 2.261.276,00 |
16.01.2024 | 11,02 | 11,25 | 10,87 | 10,87 | -2,07% | 2.404.625,00 |
12.01.2024 | 11,00 | 11,12 | 10,85 | 11,10 | 2,12% | 1.429.704,00 |
11.01.2024 | 10,74 | 10,89 | 10,61 | 10,87 | 0,65% | 1.518.450,00 |
10.01.2024 | 11,01 | 11,07 | 10,67 | 10,80 | -1,73% | 1.757.300,00 |
09.01.2024 | 10,73 | 11,09 | 10,48 | 10,99 | 1,10% | 3.236.997,00 |
08.01.2024 | 10,76 | 11,08 | 10,66 | 10,87 | 0,83% | 2.062.867,00 |
05.01.2024 | 10,64 | 10,96 | 10,48 | 10,78 | 0,94% | 2.321.267,00 |
04.01.2024 | 11,10 | 11,11 | 10,47 | 10,68 | -3,52% | 4.841.351,00 |
03.01.2024 | 11,21 | 11,32 | 10,97 | 11,07 | -1,42% | 3.225.659,00 |
02.01.2024 | 11,24 | 11,47 | 11,06 | 11,23 | -1,14% | 1.991.586,00 |
29.12.2023 | 11,38 | 11,46 | 11,23 | 11,36 | -0,44% | 1.693.954,00 |
28.12.2023 | 11,22 | 11,48 | 11,21 | 11,41 | 1,06% | 2.207.511,00 |
27.12.2023 | 11,21 | 11,30 | 11,14 | 11,29 | 1,53% | 1.546.654,00 |
26.12.2023 | 11,06 | 11,23 | 11,01 | 11,12 | 0,54% | 1.100.153,00 |
22.12.2023 | 11,18 | 11,19 | 10,99 | 11,06 | -0,98% | 1.386.769,00 |
21.12.2023 | 11,22 | 11,35 | 10,99 | 11,17 | 1,55% | 1.896.072,00 |
20.12.2023 | 11,12 | 11,27 | 10,94 | 11,00 | -1,26% | 2.935.036,00 |
19.12.2023 | 11,10 | 11,39 | 11,05 | 11,14 | 1,00% | 2.173.845,00 |
18.12.2023 | 10,48 | 11,37 | 10,17 | 11,03 | 3,37% | 2.392.525,00 |
15.12.2023 | 11,08 | 11,17 | 10,59 | 10,67 | -3,61% | 3.328.128,00 |
14.12.2023 | 11,19 | 11,35 | 10,77 | 11,07 | 0,82% | 4.562.991,00 |
13.12.2023 | 10,58 | 11,02 | 10,39 | 10,98 | 4,08% | 2.368.678,00 |
12.12.2023 | 10,66 | 10,75 | 10,51 | 10,55 | -1,12% | 2.111.416,00 |
11.12.2023 | 10,63 | 10,81 | 10,56 | 10,67 | -0,09% | 1.705.274,00 |
08.12.2023 | 10,80 | 11,02 | 10,66 | 10,68 | -1,57% | 1.623.161,00 |
07.12.2023 | 10,50 | 10,91 | 10,45 | 10,85 | 3,24% | 2.039.685,00 |
06.12.2023 | 10,20 | 10,64 | 10,14 | 10,51 | 5,10% | 1.663.683,00 |
05.12.2023 | 10,11 | 10,38 | 10,00 | 10,00 | -2,63% | 1.976.212,00 |
04.12.2023 | 10,15 | 10,44 | 10,04 | 10,27 | 0,39% | 1.775.040,00 |
01.12.2023 | 9,90 | 10,26 | 9,87 | 10,23 | 3,02% | 2.014.651,00 |
30.11.2023 | 10,20 | 10,20 | 9,85 | 9,93 | -2,65% | 2.769.669,00 |
29.11.2023 | 10,30 | 10,49 | 10,18 | 10,20 | -0,78% | 2.099.968,00 |
28.11.2023 | 10,03 | 10,36 | 9,88 | 10,28 | 2,70% | 2.322.060,00 |
27.11.2023 | 10,02 | 10,19 | 9,95 | 10,01 | -1,38% | 1.659.761,00 |
24.11.2023 | 10,21 | 10,35 | 10,04 | 10,15 | -1,74% | 706.591,00 |
22.11.2023 | 10,30 | 10,47 | 10,21 | 10,33 | 1,97% | 2.029.424,00 |
21.11.2023 | 9,79 | 10,13 | 9,69 | 10,13 | 3,26% | 3.950.369,00 |
20.11.2023 | 9,56 | 9,96 | 9,08 | 9,81 | -6,21% | 5.689.344,00 |
17.11.2023 | 10,46 | 10,47 | 10,15 | 10,46 | 0,97% | 2.343.049,00 |
16.11.2023 | 10,30 | 10,49 | 10,01 | 10,36 | -1,24% | 4.749.029,00 |
15.11.2023 | 9,39 | 10,73 | 9,29 | 10,49 | 18,00% | 7.191.748,00 |
14.11.2023 | 8,82 | 8,99 | 8,71 | 8,89 | 4,34% | 2.182.928,00 |
13.11.2023 | 8,40 | 8,54 | 8,32 | 8,52 | 0,95% | 1.322.530,00 |
10.11.2023 | 8,63 | 8,67 | 8,35 | 8,44 | -1,86% | 2.325.713,00 |
09.11.2023 | 8,98 | 9,15 | 8,58 | 8,60 | -3,48% | 1.875.505,00 |
08.11.2023 | 8,53 | 8,98 | 8,47 | 8,91 | 3,36% | 2.179.039,00 |
07.11.2023 | 8,00 | 8,68 | 7,99 | 8,62 | 7,48% | 2.390.529,00 |
06.11.2023 | 8,32 | 8,37 | 7,91 | 8,02 | -3,95% | 1.668.795,00 |
03.11.2023 | 8,17 | 8,58 | 8,16 | 8,35 | 4,51% | 2.355.695,00 |