Deutsche Märkte geschlossen

Chegg, Inc. (CHGG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,61-7,98 (-8,18%)
Börsenschluss: 3:59PM EST

89,67 0,06 (0,07 %)
Nachbörse: 4:00PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 202196,2196,7187,3089,6189,614.363.065
02. März 2021100,18100,1997,3897,5997,592.697.700
01. März 202198,4099,4496,9199,0599,051.075.000
26. Feb. 202195,8797,6093,1896,5396,531.718.000
25. Feb. 202198,1698,7891,5993,3593,352.323.800
24. Feb. 202198,95100,1996,4098,1598,151.608.800
23. Feb. 202199,99102,1896,5299,3799,374.258.700
22. Feb. 2021108,09108,27102,82103,78103,782.777.800
19. Feb. 2021107,42109,83106,12108,78108,782.698.300
18. Feb. 2021102,74106,83101,11105,65105,655.970.800
17. Feb. 2021107,02108,00101,35103,46103,462.279.200
16. Feb. 2021113,43115,21109,72112,00112,001.692.800
12. Feb. 2021106,26113,96105,98113,51113,512.382.400
11. Feb. 2021105,00107,45102,70106,37106,371.729.500
10. Feb. 2021104,31106,46101,03105,03105,031.965.900
09. Feb. 2021106,43111,95100,10102,35102,355.681.900
08. Feb. 2021104,00105,12101,22102,00102,002.438.600
05. Feb. 2021100,51103,14100,46102,15102,151.316.900
04. Feb. 202199,55101,2198,5899,8899,881.063.200
03. Feb. 202199,34100,0197,5699,1799,171.275.200
02. Feb. 202196,6499,5396,5698,5098,501.510.300
01. Feb. 202196,1497,6394,6995,8195,81980.600
29. Jan. 202195,8095,9991,4095,2695,261.152.700
28. Jan. 202193,8696,7592,4794,1794,173.112.900
27. Jan. 202196,5797,0990,5193,2693,262.004.200
26. Jan. 202197,54104,0097,08100,17100,172.754.900
25. Jan. 202198,4899,1194,4495,8295,821.712.300
22. Jan. 202199,3599,9795,9196,8796,872.006.500
21. Jan. 2021101,49102,1299,25100,35100,351.218.700
20. Jan. 2021100,58101,8698,92100,04100,041.462.200
19. Jan. 202198,21100,7096,6699,6399,631.719.200
15. Jan. 2021102,07104,8297,4497,7797,772.003.300
14. Jan. 2021100,00101,2598,47100,45100,451.688.800
13. Jan. 202198,7599,4997,2698,4298,421.038.900
12. Jan. 202197,1898,5496,5297,9597,951.017.600
11. Jan. 202195,0098,5994,5596,5296,521.622.700
08. Jan. 202192,7996,8992,2996,6396,632.908.600
07. Jan. 202190,0092,4989,7591,2291,221.054.900
06. Jan. 202188,3692,2387,7289,5789,571.658.100
05. Jan. 202187,5191,1086,9990,8590,852.159.400
04. Jan. 202190,2590,5485,8787,3387,331.576.700
31. Dez. 202091,0791,3989,6090,3390,33820.800
30. Dez. 202089,2391,7588,9190,5790,571.331.700
29. Dez. 202092,2292,5487,0788,5388,531.488.000
28. Dez. 202093,1993,6990,3291,7191,711.251.100
24. Dez. 202092,4793,8791,6592,4192,41561.000
23. Dez. 202093,6194,4992,0393,0893,081.468.200
22. Dez. 202091,0595,2090,3293,8993,892.856.900
21. Dez. 202087,9590,8986,5790,6190,613.225.500
18. Dez. 202087,5088,7786,3087,5087,502.107.800
17. Dez. 202087,7888,7186,2687,4887,482.115.000
16. Dez. 202085,7287,8185,5187,0287,021.573.300
15. Dez. 202083,5486,3082,8685,6685,661.709.500
14. Dez. 202081,2784,3381,0083,4683,461.701.700
11. Dez. 202080,9682,7580,0781,9581,951.535.200
10. Dez. 202078,3081,3778,0080,5780,572.193.500
09. Dez. 202079,8081,8777,6278,4478,441.781.900
08. Dez. 202079,0079,7777,7979,3179,311.026.300
07. Dez. 202076,9478,9476,2478,4878,481.321.800
04. Dez. 202076,1876,9775,3075,9475,941.155.800
03. Dez. 202075,5578,2875,5076,1376,131.555.600
02. Dez. 202077,6777,9475,4676,0376,031.745.000
01. Dez. 202078,5078,8076,3878,4078,401.620.700
30. Nov. 202077,4378,4975,2677,9377,932.914.600
27. Nov. 202073,5075,2572,7575,0175,011.290.400
25. Nov. 202069,4473,3268,4672,5772,573.978.000
24. Nov. 202070,7071,4968,1068,7368,731.989.800
23. Nov. 202070,8371,7470,4271,3371,332.399.200
20. Nov. 202070,9972,7670,4271,0271,022.091.800
19. Nov. 202069,5971,5669,5970,5770,572.045.200
18. Nov. 202068,0570,0067,1069,0469,042.096.500
17. Nov. 202068,4869,0366,9068,0568,052.325.500
16. Nov. 202067,7970,3967,2867,9067,902.563.300
13. Nov. 202070,9771,8969,5970,3970,391.412.800
12. Nov. 202070,0072,3870,0070,7570,752.315.800
11. Nov. 202067,8571,0967,5869,6869,682.920.200
10. Nov. 202068,4768,9964,8066,0966,093.600.200
09. Nov. 202071,5171,9265,2869,5169,514.495.800
06. Nov. 202077,0377,9175,0077,2377,231.216.400
05. Nov. 202078,2578,9977,0678,0078,001.491.800
04. Nov. 202075,2877,5973,8076,6076,601.673.700
03. Nov. 202073,6674,4772,5173,1773,171.136.000
02. Nov. 202074,8575,5271,9272,8872,881.529.500
30. Okt. 202074,4775,7172,5473,4473,442.257.900
29. Okt. 202076,8076,9074,3974,8474,841.488.500
28. Okt. 202075,6677,2374,7676,1776,172.350.200
27. Okt. 202080,3482,2475,8277,1177,118.561.800
26. Okt. 202087,0389,9984,8086,6986,693.912.100
23. Okt. 202086,0987,0085,2386,7686,761.905.500
22. Okt. 202086,1788,7284,5786,5586,552.421.900
21. Okt. 202088,3389,0885,2086,0886,081.696.500
20. Okt. 202086,5388,2485,8687,0287,021.226.000
19. Okt. 202085,5088,2785,3386,3486,341.378.700
16. Okt. 202085,2085,9384,3484,3984,391.289.400
15. Okt. 202082,7584,5881,9184,0684,061.650.200
14. Okt. 202085,2286,0083,2084,0084,001.580.100
13. Okt. 202083,4786,2383,1185,8485,842.436.300
12. Okt. 202082,4283,1681,2382,8582,851.437.500
09. Okt. 202080,1082,2579,9181,3881,38951.400
08. Okt. 202080,0481,1778,7979,9479,941.497.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...