Deutsche Märkte geschlossen

Chegg, Inc. (CHGG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,68-0,17 (-1,57%)
Börsenschluss: 04:00PM EST
10,62 -0,06 (-0,56%)
Nachbörse: 07:50PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202310,8011,0210,6610,6810,681.620.000
07. Dez. 202310,5010,9110,4510,8510,852.039.700
06. Dez. 202310,2010,6410,1410,5110,511.663.600
05. Dez. 202310,1110,3810,0010,0010,001.976.200
04. Dez. 202310,1510,4410,0410,2710,271.775.000
01. Dez. 20239,9010,269,8710,2310,232.014.600
30. Nov. 202310,2010,209,859,939,932.769.700
29. Nov. 202310,3010,4910,1810,2010,202.099.900
28. Nov. 202310,0310,369,8810,2810,282.322.000
27. Nov. 202310,0210,199,9510,0110,011.659.800
24. Nov. 202310,2110,3510,0410,1510,15706.600
22. Nov. 202310,3010,4710,2110,3310,332.029.400
21. Nov. 20239,7910,139,6910,1310,133.950.400
20. Nov. 20239,569,969,089,819,815.683.200
17. Nov. 202310,4610,4710,1510,4610,462.342.900
16. Nov. 202310,3010,4910,0110,3610,364.749.000
15. Nov. 20239,3910,739,2910,4910,497.191.700
14. Nov. 20238,828,998,718,898,892.182.900
13. Nov. 20238,408,548,328,528,521.322.500
10. Nov. 20238,638,678,358,448,442.325.500
09. Nov. 20238,989,158,588,608,601.875.500
08. Nov. 20238,538,988,478,918,912.179.000
07. Nov. 20238,008,687,998,628,622.390.400
06. Nov. 20238,328,377,918,028,021.668.800
03. Nov. 20238,178,588,168,358,352.355.700
02. Nov. 20237,697,997,627,997,994.121.300
01. Nov. 20237,627,797,377,507,506.598.700
31. Okt. 20238,588,657,327,537,539.726.900
30. Okt. 20238,598,948,598,878,874.625.000
27. Okt. 20238,628,758,458,488,483.047.800
26. Okt. 20238,368,578,248,488,482.709.500
25. Okt. 20238,208,368,118,348,341.794.700
24. Okt. 20238,448,608,178,288,281.565.000
23. Okt. 20238,258,488,138,328,321.396.300
20. Okt. 20238,238,498,158,398,391.911.500
19. Okt. 20238,368,488,238,248,241.200.100
18. Okt. 20238,328,458,268,428,421.173.500
17. Okt. 20238,428,708,428,448,441.104.200
16. Okt. 20238,358,558,288,498,491.331.500
13. Okt. 20238,158,288,138,268,261.575.400
12. Okt. 20238,528,528,088,208,202.021.600
11. Okt. 20238,708,788,398,458,452.366.100
10. Okt. 20238,358,728,328,688,681.835.900
09. Okt. 20238,258,378,148,298,291.100.900
06. Okt. 20238,308,438,278,368,361.518.200
05. Okt. 20238,468,568,298,418,411.248.900
04. Okt. 20238,708,708,308,478,471.762.700
03. Okt. 20238,668,738,528,678,671.659.000
02. Okt. 20238,949,038,658,758,751.603.000
29. Sept. 20239,019,188,888,928,922.621.600
28. Sept. 20238,749,008,668,948,941.978.300
27. Sept. 20238,858,978,658,738,732.018.100
26. Sept. 20238,848,988,828,848,844.722.400
25. Sept. 20238,809,048,808,978,971.754.500
22. Sept. 20239,059,118,828,948,941.764.100
21. Sept. 20239,359,408,968,978,971.795.300
20. Sept. 20239,309,579,119,459,452.159.100
19. Sept. 20239,719,839,499,509,501.605.200
18. Sept. 20239,809,899,709,759,751.238.300
15. Sept. 202310,0210,029,819,829,822.138.700
14. Sept. 202310,0510,149,9810,0210,021.487.700
13. Sept. 202310,1210,129,909,939,931.419.400
12. Sept. 202310,3610,4210,0610,0610,061.235.400
11. Sept. 202310,2910,4010,2010,4010,401.563.900
08. Sept. 202310,2310,2810,1010,1910,19936.900
07. Sept. 202310,0610,2010,0210,1510,151.517.100
06. Sept. 202310,4910,5110,0410,2210,221.852.200
05. Sept. 202310,5210,6710,3610,4810,481.745.800
01. Sept. 202310,3710,7910,3710,6410,641.936.200
31. Aug. 202310,0410,3510,0110,2110,212.213.100
30. Aug. 20239,9310,129,8310,0810,082.403.000
29. Aug. 20239,9410,039,799,909,902.282.700
28. Aug. 20239,6410,079,649,979,972.251.300
25. Aug. 20239,649,669,419,579,571.296.000
24. Aug. 20239,809,869,459,599,591.991.200
23. Aug. 20239,719,939,609,909,902.200.300
22. Aug. 202310,0210,099,749,749,741.225.700
21. Aug. 20239,9810,089,8610,0510,052.136.000
18. Aug. 202310,4010,629,9910,0010,002.769.900
17. Aug. 202310,3010,7910,0310,6110,615.865.600
16. Aug. 20239,759,839,529,539,532.228.600
15. Aug. 202310,0510,179,799,809,802.117.500
14. Aug. 202310,0210,179,8810,1510,152.746.200
11. Aug. 202310,1410,269,9710,1510,152.182.000
10. Aug. 202310,1910,4710,1510,2910,293.243.300
09. Aug. 202310,3210,779,9310,1310,136.444.800
08. Aug. 202313,1013,1110,3810,4610,4621.253.800
07. Aug. 202310,5010,6310,0010,0310,037.175.900
04. Aug. 202310,5010,7610,4510,4910,492.134.700
03. Aug. 202310,1310,5810,0410,4410,442.203.600
02. Aug. 202310,1210,219,8810,1610,162.803.300
01. Aug. 202310,1010,659,9110,3410,342.948.900
31. Juli 202310,2410,3910,1010,1310,132.028.600
28. Juli 202310,1010,199,9710,1910,191.507.600
27. Juli 202310,1910,319,869,899,891.856.400
26. Juli 202310,0910,299,9710,1010,102.006.600
25. Juli 20239,6210,159,6210,0910,092.178.500
24. Juli 20239,589,989,559,879,872.346.200
21. Juli 20239,709,789,309,609,602.321.500
20. Juli 20239,589,809,509,589,582.140.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...