Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 93,65 | 97,65 | 93,38 | 95,42 | 1,99% | - |
25.02.2021 | 95,67 | 96,49 | 91,49 | 93,56 | -4,74% | - |
24.02.2021 | 97,58 | 100,22 | 0,00 | 98,22 | -1,09% | - |
23.02.2021 | 101,95 | 102,38 | 96,56 | 99,30 | -4,48% | - |
22.02.2021 | 104,70 | 105,19 | 102,90 | 103,96 | -4,39% | - |
19.02.2021 | 108,27 | 109,86 | 108,23 | 108,73 | 2,75% | - |
18.02.2021 | 102,65 | 106,82 | 0,00 | 105,81 | 2,32% | - |
17.02.2021 | 103,72 | 104,43 | 0,00 | 103,41 | -7,48% | - |
16.02.2021 | 114,50 | 115,29 | 109,59 | 111,77 | -1,42% | - |
12.02.2021 | 109,94 | 113,98 | 108,75 | 113,37 | 6,68% | - |
11.02.2021 | 104,38 | 107,48 | 104,21 | 106,27 | 1,14% | - |
10.02.2021 | 102,05 | 106,50 | 101,55 | 105,08 | 2,65% | - |
09.02.2021 | 102,33 | 104,04 | 100,26 | 102,37 | 0,26% | - |
08.02.2021 | 103,13 | 104,04 | 101,18 | 102,10 | -0,31% | - |
05.02.2021 | 101,92 | 103,26 | 101,12 | 102,41 | 2,46% | - |
04.02.2021 | 100,31 | 100,65 | 99,13 | 99,96 | 0,67% | - |
03.02.2021 | 98,25 | 100,08 | 97,56 | 99,29 | 0,45% | - |
02.02.2021 | 98,52 | 99,46 | 97,58 | 98,85 | 3,12% | - |
01.02.2021 | 97,00 | 97,56 | 95,47 | 95,86 | 0,69% | - |
29.01.2021 | 93,44 | 95,55 | 92,90 | 95,20 | 1,50% | - |
28.01.2021 | 93,49 | 94,11 | 93,49 | 93,79 | 0,47% | - |
27.01.2021 | 95,39 | 96,60 | 92,30 | 93,35 | -6,85% | - |
26.01.2021 | 102,07 | 102,89 | 99,30 | 100,22 | 4,30% | - |
25.01.2021 | 98,31 | 98,63 | 94,66 | 96,09 | -0,96% | - |
22.01.2021 | 98,80 | 98,93 | 95,87 | 97,03 | -3,45% | - |
21.01.2021 | 100,78 | 102,24 | 99,96 | 100,49 | 0,45% | - |
20.01.2021 | 100,78 | 100,92 | 98,86 | 100,04 | 0,45% | - |
19.01.2021 | 99,11 | 100,70 | 98,69 | 99,59 | 1,69% | - |
15.01.2021 | 101,84 | 102,88 | 97,38 | 97,94 | -2,38% | - |
14.01.2021 | 99,93 | 101,20 | 98,88 | 100,33 | 1,91% | - |
13.01.2021 | 98,68 | 99,47 | 97,89 | 98,45 | 0,77% | - |
12.01.2021 | 97,45 | 99,53 | 96,16 | 97,70 | 1,26% | - |
11.01.2021 | 97,44 | 98,68 | 96,24 | 96,48 | 1,89% | - |
08.01.2021 | 96,88 | 96,89 | 94,69 | 94,69 | 3,78% | - |
07.01.2021 | 91,08 | 92,57 | 89,68 | 91,24 | 1,91% | - |
06.01.2021 | 89,53 | 89,53 | 89,53 | 89,53 | -1,37% | - |
05.01.2021 | 91,14 | 91,14 | 90,78 | 90,78 | 4,06% | - |
04.01.2021 | 89,58 | 89,58 | 85,94 | 87,24 | -3,50% | - |
31.12.2020 | 90,49 | 91,33 | 90,16 | 90,40 | -0,23% | - |
30.12.2020 | 90,43 | 91,78 | 89,45 | 90,61 | 2,48% | - |
29.12.2020 | 89,13 | 89,63 | 87,02 | 88,41 | -3,70% | - |
28.12.2020 | 91,72 | 91,85 | 90,28 | 91,81 | 18,05% | - |
24.12.2020 | 93,85 | 94,97 | 77,77 | 77,77 | -16,60% | - |
23.12.2020 | 92,95 | 94,34 | 92,72 | 93,25 | -0,57% | - |
22.12.2020 | 94,71 | 95,28 | 91,49 | 93,79 | 3,57% | - |
21.12.2020 | 86,94 | 90,97 | 86,91 | 90,55 | 3,46% | - |
18.12.2020 | 88,00 | 88,81 | 87,01 | 87,53 | 0,41% | - |
17.12.2020 | 88,07 | 88,13 | 86,33 | 87,17 | -0,07% | - |
16.12.2020 | 86,85 | 87,92 | 86,44 | 87,23 | 1,84% | - |
15.12.2020 | 85,39 | 86,42 | 84,90 | 85,66 | 3,12% | - |
14.12.2020 | 83,97 | 83,97 | 81,43 | 83,07 | 3,12% | - |
11.12.2020 | 81,58 | 81,58 | 75,02 | 80,56 | 0,46% | - |
10.12.2020 | 80,63 | 81,37 | 77,84 | 80,19 | 3,14% | - |
09.12.2020 | 78,76 | 78,76 | 72,24 | 77,75 | -0,74% | - |
08.12.2020 | 77,93 | 79,57 | 76,91 | 78,33 | 0,53% | - |
07.12.2020 | 76,97 | 79,78 | 0,00 | 77,92 | -0,50% | - |
04.12.2020 | 76,06 | 78,32 | 75,25 | 78,32 | 0,36% | - |
03.12.2020 | 77,29 | 82,42 | 76,00 | 78,04 | 4,47% | - |
02.12.2020 | 76,32 | 78,49 | 74,47 | 74,70 | -4,63% | - |
01.12.2020 | 77,50 | 78,52 | 76,56 | 78,33 | 0,35% | - |
30.11.2020 | 78,02 | 78,06 | 78,02 | 78,06 | 4,48% | - |
27.11.2020 | 74,84 | 75,44 | 72,43 | 74,71 | 3,25% | - |
25.11.2020 | 68,76 | 73,32 | 68,42 | 72,36 | 5,30% | - |
24.11.2020 | 69,24 | 69,91 | 68,10 | 68,72 | -3,81% | - |
23.11.2020 | 70,65 | 71,74 | 70,61 | 71,44 | 0,34% | - |
20.11.2020 | 71,39 | 72,71 | 71,04 | 71,20 | 1,24% | - |
19.11.2020 | 70,63 | 71,35 | 69,37 | 70,33 | 1,83% | - |
18.11.2020 | 67,90 | 70,00 | 67,66 | 69,06 | 1,51% | - |
17.11.2020 | 68,00 | 68,03 | 68,00 | 68,03 | 0,23% | - |
16.11.2020 | 68,70 | 68,97 | 67,25 | 67,88 | -3,53% | - |
13.11.2020 | 71,09 | 71,17 | 69,57 | 70,36 | -0,47% | - |
12.11.2020 | 71,62 | 72,03 | 70,24 | 70,69 | 2,84% | - |
11.11.2020 | 69,53 | 71,18 | 68,74 | 68,74 | 4,14% | - |
10.11.2020 | 65,58 | 67,61 | 0,00 | 66,01 | -5,51% | - |
09.11.2020 | 0,00 | 71,17 | 0,00 | 69,86 | -9,54% | - |
06.11.2020 | 76,27 | 77,93 | 75,66 | 77,23 | -1,04% | - |
05.11.2020 | 78,61 | 78,67 | 77,06 | 78,04 | 2,11% | - |
04.11.2020 | 74,83 | 77,70 | 74,65 | 76,43 | 4,43% | - |
03.11.2020 | 74,15 | 74,55 | 72,43 | 73,18 | 0,49% | - |
02.11.2020 | 0,00 | 75,61 | 0,00 | 72,83 | -0,38% | - |
30.10.2020 | 75,09 | 75,49 | 0,00 | 73,11 | -2,56% | - |
29.10.2020 | 75,26 | 75,95 | 74,40 | 75,03 | -1,61% | - |
28.10.2020 | 76,39 | 77,75 | 74,41 | 76,25 | -1,08% | - |
27.10.2020 | 77,11 | 77,11 | 77,08 | 77,08 | -11,28% | - |
26.10.2020 | 87,44 | 87,91 | 84,79 | 86,88 | -1,03% | - |
23.10.2020 | 86,91 | 87,79 | 85,20 | 87,79 | 1,39% | - |
22.10.2020 | 88,23 | 88,23 | 84,55 | 86,59 | 0,31% | - |
21.10.2020 | 88,77 | 89,22 | 85,19 | 86,32 | -0,80% | - |
20.10.2020 | 86,53 | 88,23 | 86,46 | 87,02 | 1,33% | - |
19.10.2020 | 0,00 | 88,24 | 0,00 | 85,88 | 1,81% | - |
16.10.2020 | 0,00 | 85,91 | 0,00 | 84,35 | 0,41% | - |
15.10.2020 | 84,24 | 84,62 | 83,12 | 84,01 | -1,67% | - |
14.10.2020 | 85,06 | 85,98 | 83,30 | 85,43 | -0,30% | - |
13.10.2020 | 84,82 | 86,29 | 83,83 | 85,69 | 3,56% | - |
12.10.2020 | 81,87 | 83,18 | 81,61 | 82,74 | 1,81% | - |
09.10.2020 | 81,19 | 82,29 | 80,74 | 81,27 | 1,84% | - |
08.10.2020 | 80,15 | 80,48 | 78,78 | 79,81 | -0,01% | - |
07.10.2020 | 0,00 | 80,18 | 0,00 | 79,82 | 4,81% | - |
06.10.2020 | 76,25 | 77,92 | 75,54 | 76,15 | 1,98% | - |
05.10.2020 | 72,74 | 75,19 | 72,70 | 74,68 | 2,84% | - |