Deutsche Märkte öffnen in 7 Stunden 49 Minuten

Chegg, Inc. (CHGG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
22,04+0,56 (+2,61%)
Börsenschluss: 04:00PM EDT
21,05 -0,99 (-4,49%)
Nachbörse: 06:14PM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202221,5222,0721,4722,0422,04912.095
05. Okt. 202221,4221,7620,6221,4821,481.205.500
04. Okt. 202221,7722,4221,6621,8821,881.209.400
03. Okt. 202221,2321,4720,7321,2021,201.100.100
30. Sept. 202221,4421,9621,0721,0721,071.336.400
29. Sept. 202222,2422,5321,4021,6321,632.067.800
28. Sept. 202220,7022,7620,5922,6822,682.334.900
27. Sept. 202221,0221,2820,2420,5120,511.380.300
26. Sept. 202219,9521,1219,9220,6720,672.615.800
23. Sept. 202218,9919,2518,6818,9518,951.600.200
22. Sept. 202219,9420,0519,3119,3219,321.798.500
21. Sept. 202221,1421,1419,9220,0320,031.313.900
20. Sept. 202221,4521,6620,9021,0921,091.082.000
19. Sept. 202221,0421,8620,8921,8621,861.629.900
16. Sept. 202222,5422,5720,9821,1321,132.214.500
15. Sept. 202221,7422,9721,7422,9322,931.911.300
14. Sept. 202221,5721,9421,2321,9421,941.104.600
13. Sept. 202222,0922,5321,5521,6221,621.885.100
12. Sept. 202223,0423,3722,5823,1223,121.468.700
09. Sept. 202222,8723,4722,8623,0723,071.339.500
08. Sept. 202221,9522,7221,7222,7222,721.753.700
07. Sept. 202220,4321,4620,3421,4521,451.462.500
06. Sept. 202220,7120,8020,2520,3420,341.422.100
02. Sept. 202220,2320,6419,7420,6420,642.045.900
01. Sept. 202219,4019,9719,3519,9519,951.805.400
31. Aug. 202219,4620,0819,3219,6819,681.741.400
30. Aug. 202220,0020,1919,0719,0719,071.474.200
29. Aug. 202219,0919,9319,0819,7119,711.588.600
26. Aug. 202220,4920,5519,1519,3419,341.140.300
25. Aug. 202220,4820,5819,8120,3720,371.051.100
24. Aug. 202219,7320,6019,6020,2420,241.621.400
23. Aug. 202219,7020,0719,5919,6619,661.331.000
22. Aug. 202220,7620,8519,5719,6419,641.605.600
19. Aug. 202220,8321,2720,3821,1521,151.874.600
18. Aug. 202220,6821,2120,3721,1821,181.601.800
17. Aug. 202221,4721,7520,7220,7720,772.409.700
16. Aug. 202222,3122,4221,7621,9521,951.244.300
15. Aug. 202222,4222,8522,2322,5522,551.257.100
12. Aug. 202222,2922,7022,1822,6022,60852.600
11. Aug. 202223,0723,3922,0622,0922,091.189.300
10. Aug. 202222,1422,9422,0922,9422,941.274.700
09. Aug. 202222,1422,4121,3721,5621,561.340.100
08. Aug. 202223,6923,9222,4422,4422,442.376.300
05. Aug. 202223,4823,8622,6923,5923,592.901.900
04. Aug. 202222,1322,1921,2821,6321,632.115.000
03. Aug. 202221,5422,2020,8322,1522,152.287.700
02. Aug. 202220,9021,7620,9021,3821,381.524.500
01. Aug. 202221,5021,6820,8721,1421,142.490.300
29. Juli 202221,1221,3720,6121,3021,301.254.200
28. Juli 202220,3421,0920,0321,0521,051.214.300
27. Juli 202220,1921,0019,9320,9020,902.460.200
26. Juli 202220,1920,3919,7119,7319,731.052.200
25. Juli 202220,5020,5819,8520,3920,391.355.000
22. Juli 202221,0621,0920,3020,4720,471.216.200
21. Juli 202220,1221,1119,9621,1121,111.663.400
20. Juli 202219,7520,4119,6020,3420,341.999.200
19. Juli 202219,5019,9319,2719,5819,582.182.100
18. Juli 202219,5020,3119,4919,7519,752.129.300
15. Juli 202218,7419,4318,5519,4219,421.550.100
14. Juli 202218,5218,6117,8118,3618,361.183.600
13. Juli 202217,9218,6817,7218,5418,541.375.400
12. Juli 202217,6118,4517,6118,3818,381.958.000
11. Juli 202219,2019,3117,4317,5717,572.169.600
08. Juli 202218,7319,4718,5019,3719,372.674.100
07. Juli 202218,9619,2518,4418,9418,943.213.000
06. Juli 202219,2919,3918,5418,8618,861.599.000
05. Juli 202218,7119,2017,9819,1819,182.374.400
01. Juli 202219,0019,5618,7819,1519,153.005.900
30. Juni 202218,0518,8517,5218,7818,782.884.300
29. Juni 202217,8118,3217,6818,2818,281.806.700
28. Juni 202219,5219,7918,3318,3518,352.027.800
27. Juni 202219,4519,7618,7219,4319,432.111.500
24. Juni 202219,2420,0119,1519,3919,3915.989.600
23. Juni 202218,5619,2518,4419,1719,172.842.500
22. Juni 202218,2718,8918,2318,4918,493.322.800
21. Juni 202219,1219,5618,4318,4518,453.795.900
17. Juni 202217,3119,1617,3119,1519,153.461.200
16. Juni 202217,9117,9316,7217,0217,022.519.100
15. Juni 202217,7118,9517,7118,5918,592.383.800
14. Juni 202217,3217,7517,0617,5317,532.608.200
13. Juni 202218,0618,5317,1317,2917,292.596.900
10. Juni 202219,2819,3318,7818,9518,951.607.900
09. Juni 202220,2920,4219,7019,7419,741.722.100
08. Juni 202220,6221,1920,3420,5520,551.847.800
07. Juni 202220,6020,9420,2120,4720,472.264.500
06. Juni 202221,4721,7920,7220,8920,892.754.300
03. Juni 202221,4721,8520,5221,1421,144.025.300
02. Juni 202218,7820,4918,5720,4220,422.705.000
01. Juni 202219,3919,6518,5918,7418,742.252.300
31. Mai 202219,3819,6919,0719,4619,462.052.200
27. Mai 202218,8319,3718,7519,3419,341.651.900
26. Mai 202218,3718,7818,2318,6318,632.802.200
25. Mai 202217,9618,4517,8818,1718,172.456.800
24. Mai 202218,3918,3917,5617,9817,982.073.600
23. Mai 202218,6118,7017,9118,4218,422.511.800
20. Mai 202219,4719,5318,1618,6018,602.159.800
19. Mai 202218,4819,6518,3219,2419,243.084.800
18. Mai 202218,8419,1318,1818,5118,512.621.900
17. Mai 202218,8019,4018,5919,2519,253.163.200
16. Mai 202218,2920,4117,3018,7318,738.158.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...