Chegg, Inc. CHGG
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$0,7350+0,02 (+3,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,74 | +4,66 % | $0,71 | $0,75 | $0,71 | 658,01K |
| 2026-10-01 | $0,71 | -2,74 % | $0,72 | $0,72 | $0,65 | 1,18M |
| 2026-09-30 | $0,73 | +4,29 % | $0,72 | $0,73 | $0,70 | 489,00K |
| 2026-09-29 | $0,70 | -2,78 % | $0,72 | $0,74 | $0,69 | 527,50K |
| 2026-09-28 | $0,72 | -1,37 % | $0,73 | $0,74 | $0,71 | 486,90K |
| 2026-09-25 | $0,73 | 0,00 % | $0,73 | $0,75 | $0,72 | 283,40K |
| 2026-09-24 | $0,73 | 0,00 % | $0,75 | $0,75 | $0,73 | 496,10K |
| 2026-09-23 | $0,73 | -2,67 % | $0,73 | $0,76 | $0,71 | 377,60K |
| 2026-09-22 | $0,75 | +4,17 % | $0,72 | $0,75 | $0,71 | 492,70K |
| 2026-09-21 | $0,72 | +2,86 % | $0,72 | $0,72 | $0,70 | 596,80K |
| 2026-09-18 | $0,70 | -5,41 % | $0,75 | $0,76 | $0,69 | 2,64M |
| 2026-09-17 | $0,74 | +1,37 % | $0,73 | $0,77 | $0,73 | 292,40K |
| 2026-09-16 | $0,73 | -1,35 % | $0,74 | $0,75 | $0,72 | 374,10K |
| 2026-09-15 | $0,74 | -2,63 % | $0,76 | $0,77 | $0,73 | 266,80K |
| 2026-09-14 | $0,76 | +4,11 % | $0,75 | $0,77 | $0,74 | 491,60K |
| 2026-09-11 | $0,73 | 0,00 % | $0,73 | $0,75 | $0,72 | 593,10K |
| 2026-09-10 | $0,73 | -3,95 % | $0,75 | $0,77 | $0,71 | 1,70M |
| 2026-09-09 | $0,76 | -5,00 % | $0,80 | $0,84 | $0,75 | 1,22M |
| 2026-09-08 | $0,80 | -5,88 % | $0,82 | $0,84 | $0,79 | 1,16M |
| 2026-09-04 | $0,85 | -13,27 % | $0,95 | $0,98 | $0,84 | 2,33M |
| 2026-09-03 | $0,98 | +18,07 % | $0,83 | $1,03 | $0,81 | 9,11M |
| 2026-09-02 | $0,83 | +5,06 % | $0,77 | $0,85 | $0,77 | 1,03M |
| 2026-09-01 | $0,79 | -7,06 % | $0,81 | $0,83 | $0,75 | 1,13M |
| 2026-08-31 | $0,85 | +1,19 % | $0,84 | $0,85 | $0,81 | 617,40K |
| 2026-08-28 | $0,84 | +5,00 % | $0,81 | $0,86 | $0,81 | 713,10K |
| 2026-08-27 | $0,80 | +1,27 % | $0,79 | $0,84 | $0,79 | 493,50K |
| 2026-08-26 | $0,79 | 0,00 % | $0,78 | $0,81 | $0,78 | 269,40K |
| 2026-08-25 | $0,79 | -1,25 % | $0,79 | $0,81 | $0,77 | 533,40K |
| 2026-08-24 | $0,80 | -2,44 % | $0,81 | $0,83 | $0,80 | 318,50K |
| 2026-08-21 | $0,82 | +9,33 % | $0,75 | $0,83 | $0,75 | 1,75M |
| 2026-08-20 | $0,75 | -1,32 % | $0,76 | $0,80 | $0,75 | 724,70K |
| 2026-08-19 | $0,76 | 0,00 % | $0,78 | $0,80 | $0,75 | 1,69M |
| 2026-08-18 | $0,76 | -1,30 % | $0,77 | $0,79 | $0,75 | 1,05M |
| 2026-08-17 | $0,77 | -2,53 % | $0,80 | $0,80 | $0,76 | 620,20K |
| 2026-08-14 | $0,79 | -1,25 % | $0,81 | $0,84 | $0,79 | 617,00K |
| 2026-08-13 | $0,80 | 0,00 % | $0,78 | $0,81 | $0,76 | 1,23M |
| 2026-08-12 | $0,80 | -4,76 % | $0,83 | $0,85 | $0,78 | 1,47M |
| 2026-08-11 | $0,84 | -1,18 % | $0,86 | $0,87 | $0,83 | 573,30K |
| 2026-08-10 | $0,85 | -7,61 % | $0,90 | $0,92 | $0,85 | 1,26M |
| 2026-08-07 | $0,92 | +4,55 % | $0,86 | $0,92 | $0,84 | 951,00K |
| 2026-08-06 | $0,88 | -14,56 % | $0,98 | $1,09 | $0,80 | 4,78M |
| 2026-08-05 | $1,03 | 0,00 % | $1,06 | $1,08 | $0,99 | 1,87M |
| 2026-08-04 | $1,03 | +0,98 % | $0,98 | $1,06 | $0,98 | 819,40K |
| 2026-08-03 | $1,02 | +4,08 % | $0,97 | $1,06 | $0,97 | 965,10K |
| 2026-07-31 | $0,98 | -6,67 % | $1,04 | $1,06 | $0,98 | 840,80K |
| 2026-07-30 | $1,05 | +0,96 % | $1,05 | $1,06 | $1,00 | 612,70K |
| 2026-07-29 | $1,04 | -3,70 % | $1,08 | $1,15 | $1,01 | 1,64M |
| 2026-07-28 | $1,08 | +9,09 % | $1,00 | $1,10 | $0,97 | 2,15M |
| 2026-07-27 | $0,99 | +3,13 % | $0,95 | $1,00 | $0,94 | 565,60K |
| 2026-07-24 | $0,96 | -1,03 % | $0,98 | $1,04 | $0,94 | 1,56M |
| 2026-07-23 | $0,97 | +8,99 % | $0,93 | $0,99 | $0,88 | 1,30M |
| 2026-07-22 | $0,89 | -4,30 % | $0,90 | $0,93 | $0,88 | 527,80K |
| 2026-07-21 | $0,93 | +6,90 % | $0,87 | $0,96 | $0,86 | 996,50K |
| 2026-07-20 | $0,87 | +6,10 % | $0,82 | $0,89 | $0,81 | 2,24M |
| 2026-07-17 | $0,82 | +5,13 % | $0,79 | $0,83 | $0,77 | 1,32M |
| 2026-07-16 | $0,78 | -7,14 % | $0,82 | $0,83 | $0,76 | 1,55M |
| 2026-07-15 | $0,84 | +2,44 % | $0,82 | $0,86 | $0,81 | 1,00M |
| 2026-07-14 | $0,82 | -3,53 % | $0,81 | $0,88 | $0,81 | 964,80K |
| 2026-07-13 | $0,85 | 0,00 % | $0,86 | $0,88 | $0,84 | 745,50K |
| 2026-07-10 | $0,85 | -4,49 % | $0,89 | $0,92 | $0,85 | 542,40K |
| 2026-07-09 | $0,89 | -1,11 % | $0,89 | $0,91 | $0,87 | 883,30K |
| 2026-07-08 | $0,90 | -4,26 % | $0,93 | $0,93 | $0,88 | 721,00K |
| 2026-07-07 | $0,94 | -4,08 % | $0,99 | $1,00 | $0,93 | 901,50K |
| 2026-07-06 | $0,98 | -2,97 % | $1,01 | $1,05 | $0,97 | 1,58M |
| 2026-07-02 | $1,01 | -8,18 % | $1,10 | $1,10 | $1,01 | 1,18M |
| 2026-07-01 | $1,10 | +8,91 % | $1,01 | $1,14 | $1,00 | 1,75M |
| 2026-06-30 | $1,01 | -9,01 % | $1,14 | $1,14 | $1,00 | 2,07M |
| 2026-06-29 | $1,11 | -1,77 % | $1,11 | $1,12 | $1,08 | 1,05M |
| 2026-06-26 | $1,13 | +7,62 % | $1,02 | $1,13 | $1,02 | 1,27M |
| 2026-06-25 | $1,05 | -0,94 % | $1,03 | $1,07 | $1,02 | 1,57M |
| 2026-06-24 | $1,06 | -1,85 % | $1,07 | $1,09 | $1,04 | 1,01M |
| 2026-06-23 | $1,08 | +2,86 % | $1,03 | $1,09 | $1,01 | 987,60K |
| 2026-06-22 | $1,05 | 0,00 % | $1,03 | $1,08 | $0,99 | 1,64M |
| 2026-06-18 | $1,05 | +1,94 % | $1,06 | $1,09 | $1,03 | 2,87M |
| 2026-06-17 | $1,03 | -11,21 % | $1,17 | $1,18 | $1,02 | 1,59M |
| 2026-06-16 | $1,16 | +5,45 % | $1,08 | $1,18 | $1,05 | 1,60M |
| 2026-06-15 | $1,10 | -0,90 % | $1,14 | $1,15 | $1,10 | 763,50K |
| 2026-06-12 | $1,11 | -3,48 % | $1,12 | $1,14 | $1,09 | 688,70K |
| 2026-06-11 | $1,15 | +4,55 % | $1,10 | $1,15 | $1,09 | 766,00K |
| 2026-06-10 | $1,10 | -0,90 % | $1,11 | $1,14 | $1,09 | 783,10K |
| 2026-06-09 | $1,11 | -0,89 % | $1,15 | $1,15 | $1,05 | 1,38M |
| 2026-06-08 | $1,12 | -4,27 % | $1,15 | $1,17 | $1,09 | 1,52M |
| 2026-06-05 | $1,17 | -7,14 % | $1,26 | $1,27 | $1,15 | 1,82M |
| 2026-06-04 | $1,26 | +2,44 % | $1,24 | $1,31 | $1,23 | 1,23M |
| 2026-06-03 | $1,23 | -8,21 % | $1,33 | $1,37 | $1,20 | 1,66M |
| 2026-06-02 | $1,34 | 0,00 % | $1,33 | $1,38 | $1,30 | 1,31M |
| 2026-06-01 | $1,34 | +2,29 % | $1,31 | $1,39 | $1,27 | 1,50M |
| 2026-05-29 | $1,31 | -12,67 % | $1,50 | $1,50 | $1,31 | 4,44M |
| 2026-05-28 | $1,50 | +4,90 % | $1,41 | $1,51 | $1,40 | 1,27M |
| 2026-05-27 | $1,43 | +0,70 % | $1,41 | $1,49 | $1,36 | 1,46M |