Deutsche Märkte schließen in 1 Stunde 57 Minute

Chegg, Inc. (CHGG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,21+0,26 (+1,24%)
Ab 09:33AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202320,8421,3121,1921,2121,2133.955
01. Feb. 202320,8421,1720,1620,9520,952.640.700
31. Jan. 202321,1321,6220,7320,7620,762.073.500
30. Jan. 202320,1921,5820,1921,1321,132.492.500
27. Jan. 202320,2420,7520,1920,5920,591.794.000
26. Jan. 202320,0620,4119,9920,3120,312.870.400
25. Jan. 202320,3020,5819,7719,8019,802.943.200
24. Jan. 202321,0021,1420,6320,6320,631.466.700
23. Jan. 202320,6221,2719,9420,9920,993.125.400
20. Jan. 202320,8220,9220,2620,5620,562.775.900
19. Jan. 202321,0321,3920,4520,5820,584.534.700
18. Jan. 202321,9823,1920,0620,3820,389.055.400
17. Jan. 202324,6124,8124,2924,4424,441.240.900
13. Jan. 202324,0224,6423,9424,6224,621.859.500
12. Jan. 202324,6024,7523,7724,3024,302.021.300
11. Jan. 202325,5425,9224,3224,5324,532.018.200
10. Jan. 202325,0626,0924,4525,7025,701.778.600
09. Jan. 202326,0326,5124,8925,0425,042.336.500
06. Jan. 202326,3426,4525,4625,6825,681.050.700
05. Jan. 202325,5426,6725,3126,4526,451.775.800
04. Jan. 202325,7125,9725,0925,4625,461.276.900
03. Jan. 202325,7325,7325,0825,4125,411.332.600
30. Dez. 202225,1925,4525,0425,2725,27660.200
29. Dez. 202225,4425,7625,2725,5325,53906.300
28. Dez. 202225,4625,8325,2125,2625,261.075.600
27. Dez. 202225,8925,8925,3125,4125,41817.100
23. Dez. 202225,9926,1825,5026,0026,00776.600
22. Dez. 202226,6826,7225,7026,0626,061.622.900
21. Dez. 202227,0327,3126,6426,8726,87905.900
20. Dez. 202227,0927,4826,5926,7626,761.022.900
19. Dez. 202227,6528,2227,1327,2727,271.116.500
16. Dez. 202227,4427,9127,1727,7227,721.815.500
15. Dez. 202228,5328,8927,5327,6227,621.443.800
14. Dez. 202228,1228,9928,0228,7328,731.364.500
13. Dez. 202228,6328,7427,6927,9527,951.510.900
12. Dez. 202226,9627,6626,3727,6527,651.010.500
09. Dez. 202227,9028,0727,1627,1927,19761.600
08. Dez. 202227,9428,6127,8128,0828,08788.300
07. Dez. 202227,7728,0027,4527,5927,59893.000
06. Dez. 202228,4328,8427,7028,1928,191.716.600
05. Dez. 202229,5529,7528,5128,5928,59995.400
02. Dez. 202229,0330,0528,8129,6929,691.074.700
01. Dez. 202229,8129,9529,1229,5929,591.333.100
30. Nov. 202228,7329,9028,2229,8429,842.043.500
29. Nov. 202228,5828,7227,9128,1128,11915.300
28. Nov. 202228,3428,8128,0528,4128,411.091.000
25. Nov. 202228,4428,9428,3528,5628,56375.200
23. Nov. 202228,4628,7027,9828,5628,56903.100
22. Nov. 202228,5028,5627,8528,3328,33925.000
21. Nov. 202228,0428,6827,8328,6128,611.000.900
18. Nov. 202229,3329,3327,7428,2928,291.359.900
17. Nov. 202227,9028,8527,5828,7628,761.093.400
16. Nov. 202228,6829,1728,2628,5228,521.513.000
15. Nov. 202227,7328,9627,7328,9028,901.683.200
14. Nov. 202228,1228,2926,9326,9626,961.440.300
11. Nov. 202228,7029,0728,2028,2128,211.338.800
10. Nov. 202228,0028,7327,8728,4928,491.917.300
09. Nov. 202226,0527,3625,9227,2327,232.234.300
08. Nov. 202225,9926,3425,6426,2826,281.419.100
07. Nov. 202226,1026,3925,2525,7525,751.428.000
04. Nov. 202226,1426,2525,2725,8925,891.746.900
03. Nov. 202225,6426,5525,5025,5525,553.095.600
02. Nov. 202226,6327,8325,1025,7525,7510.863.000
01. Nov. 202221,9722,3321,0721,1121,112.484.900
31. Okt. 202222,5122,6421,5721,5721,572.056.600
28. Okt. 202221,9822,8921,9522,8122,811.196.800
27. Okt. 202221,7622,5021,6622,0622,061.361.600
26. Okt. 202221,9422,4921,6721,7021,70800.800
25. Okt. 202221,1422,2721,1422,1922,191.178.900
24. Okt. 202221,4921,5020,1921,0021,001.100.200
21. Okt. 202221,3421,8520,7821,5021,50871.800
20. Okt. 202221,0722,0821,0521,3221,321.285.300
19. Okt. 202221,7322,0921,0021,1121,111.175.800
18. Okt. 202222,3722,7921,4721,8721,871.428.900
17. Okt. 202220,6321,7820,5921,7621,761.581.700
14. Okt. 202222,0722,2019,9320,0220,021.976.300
13. Okt. 202220,5422,0020,4221,7521,751.281.100
12. Okt. 202221,0121,8120,4421,5621,561.155.800
11. Okt. 202221,0121,2419,9920,9220,921.092.200
10. Okt. 202221,1421,4720,6721,2421,24912.600
07. Okt. 202221,6621,8521,0021,1021,101.103.400
06. Okt. 202221,5222,0721,4722,0422,04927.000
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. 202222,5422,5720,9821,1321,132.214.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...