5,145$
-0,29%
Echtzeit-Aktienkurs Chegg Inc.
Bid:
Ask:
Aktienkurse zur Chegg Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 5,14 | 5,21 | 5,07 | 5,15 | -0,19% | 212.522,00 |
| 06.05.2024 | 5,27 | 5,33 | 5,15 | 5,16 | -1,53% | 2.518.977,00 |
| 03.05.2024 | 5,36 | 5,39 | 5,12 | 5,24 | 0,58% | 4.176.723,00 |
| 02.05.2024 | 5,45 | 5,49 | 5,07 | 5,21 | -3,16% | 4.354.692,00 |
| 01.05.2024 | 5,15 | 5,47 | 4,96 | 5,38 | 4,06% | 7.489.376,00 |
| 30.04.2024 | 6,22 | 6,23 | 5,11 | 5,17 | -27,89% | 18.629.954,00 |
| 29.04.2024 | 7,06 | 7,22 | 6,84 | 7,17 | 0,99% | 4.845.483,00 |
| 26.04.2024 | 6,96 | 7,18 | 6,96 | 7,10 | 3,20% | 1.957.947,00 |
| 25.04.2024 | 6,75 | 6,90 | 6,70 | 6,88 | 1,03% | 1.506.132,00 |
| 24.04.2024 | 6,79 | 6,91 | 6,63 | 6,81 | -0,29% | 1.716.668,00 |
| 23.04.2024 | 6,80 | 6,98 | 6,70 | 6,83 | 0,15% | 1.901.004,00 |
| 22.04.2024 | 7,11 | 7,18 | 6,82 | 6,82 | -3,81% | 1.469.228,00 |
| 19.04.2024 | 6,92 | 7,26 | 6,92 | 7,09 | 0,85% | 2.227.881,00 |
| 18.04.2024 | 6,93 | 7,20 | 6,92 | 7,03 | 1,88% | 2.075.626,00 |
| 17.04.2024 | 6,84 | 6,92 | 6,74 | 6,90 | 1,32% | 3.409.661,00 |
| 16.04.2024 | 6,80 | 6,88 | 6,63 | 6,81 | -0,87% | 1.974.337,00 |
| 15.04.2024 | 7,13 | 7,22 | 6,75 | 6,87 | -3,92% | 2.173.342,00 |
| 12.04.2024 | 7,38 | 7,42 | 7,10 | 7,15 | -4,03% | 1.489.245,00 |
| 11.04.2024 | 7,54 | 7,68 | 7,29 | 7,45 | -0,67% | 1.929.407,00 |
| 10.04.2024 | 7,37 | 7,53 | 7,31 | 7,50 | -1,19% | 2.394.429,00 |
| 09.04.2024 | 7,25 | 7,59 | 7,22 | 7,59 | 5,12% | 2.383.178,00 |
| 08.04.2024 | 7,18 | 7,32 | 7,18 | 7,22 | 1,26% | 1.293.921,00 |
| 05.04.2024 | 7,01 | 7,16 | 6,98 | 7,13 | 0,99% | 2.089.299,00 |
| 04.04.2024 | 7,29 | 7,41 | 7,04 | 7,06 | -1,81% | 1.268.973,00 |
| 03.04.2024 | 7,10 | 7,23 | 7,08 | 7,19 | 0,84% | 1.489.528,00 |
| 02.04.2024 | 7,12 | 7,21 | 7,06 | 7,13 | -1,25% | 2.025.443,00 |
| 01.04.2024 | 7,63 | 7,75 | 7,21 | 7,22 | -4,62% | 2.536.684,00 |
| 28.03.2024 | 7,59 | 7,69 | 7,48 | 7,57 | -0,13% | 1.319.591,00 |
| 27.03.2024 | 7,37 | 7,60 | 7,30 | 7,58 | 2,85% | 2.580.094,00 |
| 26.03.2024 | 7,59 | 7,65 | 7,37 | 7,37 | -1,60% | 2.126.265,00 |
| 25.03.2024 | 7,69 | 7,80 | 7,43 | 7,49 | -4,10% | 2.621.341,00 |
| 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% | 1.896.199,00 |
| 20.03.2024 | 7,75 | 8,05 | 7,72 | 8,00 | 2,17% | 1.484.451,00 |
| 19.03.2024 | 7,77 | 7,89 | 7,71 | 7,83 | 0,00% | 1.979.297,00 |
| 18.03.2024 | 7,93 | 7,97 | 7,74 | 7,83 | -1,76% | 2.298.151,00 |
| 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% | 2.830.083,00 |
| 13.03.2024 | 7,96 | 8,15 | 7,95 | 8,03 | 0,12% | 1.799.566,00 |
| 12.03.2024 | 8,23 | 8,23 | 7,96 | 8,02 | -2,20% | 1.477.454,00 |
| 11.03.2024 | 8,34 | 8,41 | 8,18 | 8,20 | 0,24% | 1.872.661,00 |
| 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% | 2.241.685,00 |
| 06.03.2024 | 8,29 | 8,31 | 7,86 | 7,95 | -3,52% | 2.958.646,00 |
| 05.03.2024 | 8,75 | 8,76 | 8,20 | 8,24 | -7,00% | 3.483.303,00 |
| 04.03.2024 | 9,03 | 9,14 | 8,76 | 8,86 | -1,99% | 1.905.325,00 |
| 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% | 2.372.775,00 |
| 28.02.2024 | 8,74 | 8,83 | 8,51 | 8,55 | -3,28% | 2.575.414,00 |
| 27.02.2024 | 8,79 | 9,02 | 8,77 | 8,84 | 1,49% | 1.832.003,00 |
| 26.02.2024 | 8,84 | 8,95 | 8,68 | 8,71 | -2,35% | 2.844.975,00 |
| 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% | 2.983.244,00 |
| 21.02.2024 | 8,70 | 8,81 | 8,56 | 8,72 | -0,23% | 3.119.030,00 |
| 20.02.2024 | 9,06 | 9,11 | 8,74 | 8,74 | -3,85% | 2.862.473,00 |
| 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% | 3.054.761,00 |
| 14.02.2024 | 8,82 | 9,08 | 8,74 | 9,05 | 4,14% | 3.445.652,00 |
| 13.02.2024 | 8,56 | 8,82 | 8,47 | 8,69 | -1,59% | 4.984.544,00 |
| 12.02.2024 | 8,73 | 8,96 | 8,73 | 8,83 | 1,15% | 2.508.784,00 |
| 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% | 2.526.879,00 |
| 07.02.2024 | 8,76 | 8,82 | 8,39 | 8,60 | -1,49% | 4.795.847,00 |
| 06.02.2024 | 8,55 | 9,75 | 8,55 | 8,73 | -6,13% | 10.526.581,00 |
| 05.02.2024 | 9,54 | 9,54 | 9,15 | 9,30 | -2,82% | 6.272.033,00 |
| 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% | 1.789.032,00 |
| 31.01.2024 | 9,78 | 10,29 | 9,75 | 9,85 | 0,72% | 2.793.133,00 |
| 30.01.2024 | 10,14 | 10,18 | 9,75 | 9,78 | -3,74% | 2.124.309,00 |
| 29.01.2024 | 10,28 | 10,32 | 9,88 | 10,16 | -1,65% | 3.317.023,00 |
| 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% | 2.544.248,00 |
| 24.01.2024 | 10,10 | 10,21 | 9,84 | 9,98 | -0,30% | 1.837.261,00 |
| 23.01.2024 | 10,10 | 10,27 | 10,01 | 10,01 | 0,10% | 2.062.760,00 |
| 22.01.2024 | 9,77 | 10,23 | 9,75 | 10,00 | 1,63% | 2.895.414,00 |
| 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% | 3.399.865,00 |
| 17.01.2024 | 10,61 | 10,86 | 10,30 | 10,75 | -1,10% | 2.261.207,00 |
| 16.01.2024 | 11,02 | 11,25 | 10,87 | 10,87 | -2,07% | 2.404.412,00 |
| 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% | 1.518.147,00 |
| 10.01.2024 | 11,01 | 11,07 | 10,67 | 10,80 | -1,73% | 1.757.230,00 |
| 09.01.2024 | 10,73 | 11,09 | 10,48 | 10,99 | 1,10% | 3.236.406,00 |
| 08.01.2024 | 10,76 | 11,08 | 10,66 | 10,87 | 0,83% | 2.062.747,00 |
| 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% | 4.838.899,00 |
| 03.01.2024 | 11,21 | 11,32 | 10,97 | 11,07 | -1,42% | 2.541.204,00 |
| 02.01.2024 | 11,24 | 11,47 | 11,06 | 11,23 | -1,14% | 1.990.770,00 |
| 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% | 2.202.386,00 |
| 27.12.2023 | 11,21 | 11,30 | 11,14 | 11,29 | 1,53% | 1.425.482,00 |
| 26.12.2023 | 11,06 | 11,23 | 11,01 | 11,12 | 0,54% | 1.093.345,00 |
| 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% | 1.892.261,00 |
| 20.12.2023 | 11,12 | 11,27 | 10,94 | 11,00 | -1,26% | 2.934.589,00 |
| 19.12.2023 | 11,10 | 11,39 | 11,05 | 11,14 | 1,00% | 2.170.668,00 |
| 18.12.2023 | 10,48 | 11,37 | 10,17 | 11,03 | 3,37% | 2.392.412,00 |
| 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% | 4.562.948,00 |
| 13.12.2023 | 10,58 | 11,02 | 10,39 | 10,98 | 4,08% | 2.361.936,00 |