Deutsche Märkte geschlossen

Chegg, Inc. (CHGG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7900-0,2500 (-8,22%)
Börsenschluss: 04:00PM EDT
2,7700 -0,02 (-0,72%)
Nachbörse: 07:59PM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242,98003,04002,72002,79002,79006.452.000
13. Juni 20243,42003,45003,03003,04003,04007.388.500
12. Juni 20243,65003,75003,35003,43003,43004.065.200
11. Juni 20243,63003,72003,59003,60003,60002.311.700
10. Juni 20243,70003,71003,58003,67003,67002.342.400
07. Juni 20243,67003,77003,63003,70003,70002.218.100
06. Juni 20243,66003,76003,63003,75003,75002.198.700
05. Juni 20243,64003,77003,61003,68003,68003.338.100
04. Juni 20243,60003,76003,60003,62003,62003.698.900
03. Juni 20243,84003,92003,65003,66003,66003.549.100
31. Mai 20243,80003,91003,76003,83003,83004.279.800
30. Mai 20243,69003,88003,67003,77003,77004.510.200
29. Mai 20243,58003,72003,51003,67003,67003.988.900
28. Mai 20243,70003,77003,61003,63003,63002.597.400
24. Mai 20243,80003,83003,69003,69003,69002.340.200
23. Mai 20243,92003,93003,73003,77003,77003.924.400
22. Mai 20244,09004,13003,93003,94003,94002.529.400
21. Mai 20244,01004,18003,89004,10004,10007.357.200
20. Mai 20244,38004,39004,05004,07004,07004.834.900
17. Mai 20244,56004,56004,37004,38004,38004.114.600
16. Mai 20244,60004,67004,51004,60004,60002.933.300
15. Mai 20244,74004,84004,47004,61004,61004.450.500
14. Mai 20244,63004,80004,61004,68004,68004.275.700
13. Mai 20244,74004,84004,51004,57004,57004.859.400
10. Mai 20244,92004,95004,67004,68004,68003.345.800
09. Mai 20244,97005,03004,87004,93004,93003.246.400
08. Mai 20245,01005,18004,96004,96004,96003.521.300
07. Mai 20245,14005,22005,06005,06005,06002.867.100
06. Mai 20245,27005,33005,15005,16005,16002.523.900
03. Mai 20245,36005,39005,12005,24005,24004.176.700
02. Mai 20245,45005,49005,07005,21005,21004.370.200
01. Mai 20245,15005,47004,96005,38005,38007.543.100
30. Apr. 20246,22006,23005,11005,17005,170018.726.000
29. Apr. 20247,06007,22006,84007,17007,17004.952.500
26. Apr. 20246,96007,18006,96007,10007,10001.957.900
25. Apr. 20246,75006,90006,70006,88006,88001.511.200
24. Apr. 20246,79006,91006,63006,81006,81002.097.900
23. Apr. 20246,80006,98006,70006,83006,83001.902.900
22. Apr. 20247,11007,18006,82006,82006,82001.470.400
19. Apr. 20246,92007,26006,92007,09007,09002.223.300
18. Apr. 20246,93007,20006,92007,03007,03002.076.200
17. Apr. 20246,84006,92006,74006,90006,90003.411.100
16. Apr. 20246,80006,88006,63006,81006,81001.978.200
15. Apr. 20247,13007,22006,75006,87006,87002.173.800
12. Apr. 20247,38007,42007,10007,15007,15001.489.200
11. Apr. 20247,54007,68007,29007,45007,45001.929.600
10. Apr. 20247,37007,53007,31007,50007,50002.394.500
09. Apr. 20247,25007,59007,22007,59007,59002.383.200
08. Apr. 20247,18007,32007,18007,22007,22001.295.200
05. Apr. 20247,01007,16006,98007,13007,13002.089.100
04. Apr. 20247,29007,41007,04007,06007,06001.270.600
03. Apr. 20247,10007,23007,08007,19007,19001.489.600
02. Apr. 20247,12007,21007,06007,13007,13002.027.300
01. Apr. 20247,63007,75007,21007,22007,22002.538.300
28. März 20247,59007,69007,48007,57007,57001.319.500
27. März 20247,37007,60007,30007,58007,58002.581.000
26. März 20247,59007,65007,37007,37007,37002.127.100
25. März 20247,69007,80007,43007,49007,49002.634.300
22. März 20248,04008,12007,70007,81007,81001.239.000
21. März 20248,05008,15007,95008,02008,02001.896.600
20. März 20247,75008,05007,72008,00008,00001.485.200
19. März 20247,77007,89007,71007,83007,83001.979.300
18. März 20247,93007,97007,74007,83007,83002.483.100
15. März 20247,80008,00007,80007,97007,97002.854.300
14. März 20247,97008,04007,72007,87007,87002.830.900
13. März 20247,96008,15007,95008,03008,03001.799.600
12. März 20248,23008,23007,96008,02008,02001.478.700
11. März 20248,34008,41008,18008,20008,20001.872.900
08. März 20248,26008,37008,09008,18008,18001.658.800
07. März 20247,98008,28007,95008,24008,24002.244.200
06. März 20248,29008,31007,86007,95007,95002.961.600
05. März 20248,75008,76008,20008,24008,24003.484.200
04. März 20249,03009,14008,76008,86008,86001.905.500
01. März 20248,93009,14008,91009,04009,04002.816.400
29. Feb. 20248,70008,99008,69008,94008,94002.386.100
28. Feb. 20248,74008,83008,51008,55008,55003.274.500
27. Feb. 20248,79009,02008,77008,84008,84001.833.800
26. Feb. 20248,84008,95008,68008,71008,71003.870.200
23. Feb. 20248,74008,99008,71008,92008,92002.307.800
22. Feb. 20248,74008,90008,68008,76008,76004.023.200
21. Feb. 20248,70008,81008,56008,72008,72003.810.300
20. Feb. 20249,06009,11008,74008,74008,74002.864.900
16. Feb. 20249,23009,32008,99009,09009,09002.817.900
15. Feb. 20249,08009,34009,07009,31009,31003.319.900
14. Feb. 20248,82009,08008,74009,05009,05003.451.600
13. Feb. 20248,56008,82008,47008,69008,69004.994.500
12. Feb. 20248,73008,96008,73008,83008,83002.509.300
09. Feb. 20248,60008,96008,52008,73008,73002.927.700
08. Feb. 20248,60008,70008,47008,60008,60002.527.200
07. Feb. 20248,76008,82008,39008,60008,60004.796.000
06. Feb. 20248,55009,75008,55008,73008,730010.543.600
05. Feb. 20249,54009,54009,15009,30009,30007.025.400
02. Feb. 20249,75009,84009,53009,57009,57004.075.400
01. Feb. 20249,920010,13009,83009,85009,85001.790.300
31. Jan. 20249,780010,29009,75009,85009,85002.797.300
30. Jan. 202410,140010,18009,75009,78009,78002.124.700
29. Jan. 202410,280010,32009,880010,160010,16003.317.100
26. Jan. 202410,190010,500010,190010,330010,33001.951.200
25. Jan. 202410,050010,220010,010010,140010,14002.544.300
24. Jan. 202410,100010,21009,84009,98009,98001.837.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...