Deutsche Märkte öffnen in 5 Stunden 6 Minuten

Chegg, Inc. (CHGG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
64,10-1,16 (-1,78%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 202066,0366,3762,8464,1064,102.393.900
17. Sept. 202065,0865,5463,5665,2665,261.801.800
16. Sept. 202066,9267,5965,2766,2366,231.649.400
15. Sept. 202066,9067,1465,2566,3966,391.741.400
14. Sept. 202066,5966,5964,6066,0166,011.456.600
11. Sept. 202066,5067,4464,7065,6565,652.096.400
10. Sept. 202068,2769,1564,9165,5365,532.035.700
09. Sept. 202067,1268,8366,1468,0268,022.343.600
08. Sept. 202065,8868,3364,7266,0166,012.494.600
04. Sept. 202068,9569,7663,5267,9467,944.104.000
03. Sept. 202076,1076,3668,3069,9069,905.068.400
02. Sept. 202077,7378,2974,1377,9677,964.181.000
01. Sept. 202074,7577,4274,5876,5876,582.538.000
31. Aug. 202073,2573,9671,9073,7473,744.158.800
28. Aug. 202075,6375,9172,7772,9672,962.229.900
27. Aug. 202075,9376,1473,8075,2075,202.352.100
26. Aug. 202076,2376,9875,0176,3476,342.744.600
25. Aug. 202072,8575,7872,6375,4875,483.176.800
24. Aug. 202078,1978,6772,0573,4673,465.309.800
21. Aug. 202078,3079,0177,1377,7977,792.923.600
20. Aug. 202077,3778,0076,2377,9077,903.488.500
19. Aug. 202077,3778,9475,6977,6277,625.798.100
18. Aug. 202081,7782,0776,4678,2278,225.182.200
17. Aug. 202078,4479,9477,8979,7179,712.178.800
14. Aug. 202077,0178,0076,1077,1477,141.306.500
13. Aug. 202074,0979,1174,0476,8676,863.297.000
12. Aug. 202077,2577,6273,9374,5074,505.135.700
11. Aug. 202079,9180,1576,4076,9676,964.344.100
10. Aug. 202087,9088,3279,8081,5381,533.888.100
07. Aug. 202085,0789,8284,8486,9886,984.261.100
06. Aug. 202085,6186,4883,3484,8284,822.329.600
05. Aug. 202085,4486,2883,5285,1185,112.749.800
04. Aug. 202086,9287,8880,4685,1885,189.735.900
03. Aug. 202084,6087,9783,2385,9385,939.526.700
31. Juli 202080,0081,0378,3680,9780,973.304.500
30. Juli 202074,6279,2574,5078,4678,462.880.200
29. Juli 202074,4175,4573,5674,9974,992.535.900
28. Juli 202074,3874,4672,5572,8472,842.469.700
27. Juli 202074,3075,1573,1374,3074,301.164.800
24. Juli 202073,4674,2271,4173,4273,421.895.600
23. Juli 202077,0579,0973,1674,6374,632.950.800
22. Juli 202076,5877,2374,8976,0076,001.212.300
21. Juli 202077,0177,6475,9676,5876,582.405.300
20. Juli 202073,5077,9073,5076,9476,942.906.700
17. Juli 202071,8573,5071,0273,0073,001.756.100
16. Juli 202070,0071,6369,0771,0071,001.575.300
15. Juli 202069,0271,2468,0070,9170,911.954.700
14. Juli 202070,0071,4267,0769,2069,203.068.500
13. Juli 202077,1277,4270,0670,4670,464.825.900
10. Juli 202073,9075,2473,0175,0275,022.394.200
09. Juli 202074,0074,0071,2172,8172,812.077.900
08. Juli 202071,7473,7871,1472,7972,792.143.100
07. Juli 202071,0072,4569,6571,2471,242.778.600
06. Juli 202071,3472,7570,3371,2771,274.497.900
02. Juli 202069,0071,2468,1770,2070,204.315.200
01. Juli 202067,2668,9266,1268,0868,082.222.700
30. Juni 202066,2468,1966,2067,2667,262.763.200
29. Juni 202065,7068,2863,6966,7366,733.897.600
26. Juni 202064,8566,2164,2965,4265,4215.315.300
25. Juni 202064,5065,0062,5264,9564,954.043.100
24. Juni 202066,1667,2862,6064,1564,153.542.400
23. Juni 202070,1470,4266,5466,7266,724.236.800
22. Juni 202069,2770,5766,9269,8369,835.303.600
19. Juni 202064,4469,0563,8567,8167,817.674.800
18. Juni 202063,6764,5061,9163,1163,112.229.700
17. Juni 202062,1564,7861,6263,8763,875.298.500
16. Juni 202060,3661,0057,9860,3960,392.870.700
15. Juni 202057,4359,8756,9059,3759,373.073.700
12. Juni 202058,2258,2254,8556,9056,902.574.500
11. Juni 202057,9259,7956,1856,8256,822.547.700
10. Juni 202057,0560,0356,8458,8458,843.188.000
09. Juni 202058,3158,7256,4956,9056,902.041.300
08. Juni 202057,5857,9155,8657,7457,743.748.500
05. Juni 202057,9559,5357,0858,5458,542.499.100
04. Juni 202060,8661,2757,7158,3458,343.159.400
03. Juni 202062,3062,8158,5161,4061,403.521.100
02. Juni 202062,6865,3962,0062,5662,563.467.500
01. Juni 202061,8063,8261,0862,4362,434.473.400
29. Mai 202060,6462,0759,5461,0861,082.525.400
28. Mai 202060,5663,8560,0560,4760,473.591.800
27. Mai 202061,9462,1155,7060,7460,744.240.600
26. Mai 202065,7565,9661,8262,1062,102.414.500
22. Mai 202064,2365,9963,3564,9164,912.491.700
21. Mai 202063,5564,2661,5862,7962,792.039.900
20. Mai 202062,3463,2261,6763,0163,012.410.600
19. Mai 202062,5563,5261,0061,0361,032.899.300
18. Mai 202066,1966,8761,4462,2062,205.423.800
15. Mai 202064,9267,9864,3666,6666,663.493.300
14. Mai 202064,0366,8762,5565,3065,304.377.600
13. Mai 202063,1866,4062,3264,8164,815.672.500
12. Mai 202061,4765,4260,4161,9161,914.288.400
11. Mai 202062,4963,9061,1561,1761,173.642.300
08. Mai 202059,9363,5059,2363,1363,135.958.800
07. Mai 202060,4960,6558,1159,3959,395.131.000
06. Mai 202058,6662,1157,3060,4060,4016.087.100
05. Mai 202053,6061,3353,0057,9257,9238.518.000
04. Mai 202041,9344,3141,2443,7943,793.565.000
01. Mai 202041,8742,4541,6542,3642,362.447.700
30. Apr. 202041,6743,2441,5442,7542,751.449.100
29. Apr. 202041,8242,6940,2042,0242,021.902.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen