Marchés français ouverture 6 h 18 min

Chegg, Inc. (CHGG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,7700-0,1700 (-4,31 %)
À la clôture : 04:00PM EDT
3,8000 +0,03 (+0,80 %)
Échanges après Bourse : 07:54PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20243,92003,93003,73003,77003,77003 113 095
22 mai 20244,09004,13003,93003,94003,94002 529 400
21 mai 20244,01004,18003,89004,10004,10007 357 200
20 mai 20244,38004,39004,05004,07004,07004 834 900
17 mai 20244,56004,56004,37004,38004,38004 114 600
16 mai 20244,60004,67004,51004,60004,60002 933 300
15 mai 20244,74004,84004,47004,61004,61004 450 500
14 mai 20244,63004,80004,61004,68004,68004 275 700
13 mai 20244,74004,84004,51004,57004,57004 859 400
10 mai 20244,92004,95004,67004,68004,68003 345 800
09 mai 20244,97005,03004,87004,93004,93003 246 400
08 mai 20245,01005,18004,96004,96004,96003 521 300
07 mai 20245,14005,22005,06005,06005,06002 867 100
06 mai 20245,27005,33005,15005,16005,16002 523 900
03 mai 20245,36005,39005,12005,24005,24004 176 700
02 mai 20245,45005,49005,07005,21005,21004 370 200
01 mai 20245,15005,47004,96005,38005,38007 543 100
30 avr. 20246,22006,23005,11005,17005,170018 726 000
29 avr. 20247,06007,22006,84007,17007,17004 952 500
26 avr. 20246,96007,18006,96007,10007,10001 957 900
25 avr. 20246,75006,90006,70006,88006,88001 511 200
24 avr. 20246,79006,91006,63006,81006,81002 097 900
23 avr. 20246,80006,98006,70006,83006,83001 902 900
22 avr. 20247,11007,18006,82006,82006,82001 470 400
19 avr. 20246,92007,26006,92007,09007,09002 223 300
18 avr. 20246,93007,20006,92007,03007,03002 076 200
17 avr. 20246,84006,92006,74006,90006,90003 411 100
16 avr. 20246,80006,88006,63006,81006,81001 978 200
15 avr. 20247,13007,22006,75006,87006,87002 173 800
12 avr. 20247,38007,42007,10007,15007,15001 489 200
11 avr. 20247,54007,68007,29007,45007,45001 929 600
10 avr. 20247,37007,53007,31007,50007,50002 394 500
09 avr. 20247,25007,59007,22007,59007,59002 383 200
08 avr. 20247,18007,32007,18007,22007,22001 295 200
05 avr. 20247,01007,16006,98007,13007,13002 089 100
04 avr. 20247,29007,41007,04007,06007,06001 270 600
03 avr. 20247,10007,23007,08007,19007,19001 489 600
02 avr. 20247,12007,21007,06007,13007,13002 027 300
01 avr. 20247,63007,75007,21007,22007,22002 538 300
28 mars 20247,59007,69007,48007,57007,57001 319 500
27 mars 20247,37007,60007,30007,58007,58002 581 000
26 mars 20247,59007,65007,37007,37007,37002 127 100
25 mars 20247,69007,80007,43007,49007,49002 634 300
22 mars 20248,04008,12007,70007,81007,81001 239 000
21 mars 20248,05008,15007,95008,02008,02001 896 600
20 mars 20247,75008,05007,72008,00008,00001 485 200
19 mars 20247,77007,89007,71007,83007,83001 979 300
18 mars 20247,93007,97007,74007,83007,83002 483 100
15 mars 20247,80008,00007,80007,97007,97002 854 300
14 mars 20247,97008,04007,72007,87007,87002 830 900
13 mars 20247,96008,15007,95008,03008,03001 799 600
12 mars 20248,23008,23007,96008,02008,02001 478 700
11 mars 20248,34008,41008,18008,20008,20001 872 900
08 mars 20248,26008,37008,09008,18008,18001 658 800
07 mars 20247,98008,28007,95008,24008,24002 244 200
06 mars 20248,29008,31007,86007,95007,95002 961 600
05 mars 20248,75008,76008,20008,24008,24003 484 200
04 mars 20249,03009,14008,76008,86008,86001 905 500
01 mars 20248,93009,14008,91009,04009,04002 816 400
29 févr. 20248,70008,99008,69008,94008,94002 386 100
28 févr. 20248,74008,83008,51008,55008,55003 274 500
27 févr. 20248,79009,02008,77008,84008,84001 833 800
26 févr. 20248,84008,95008,68008,71008,71003 870 200
23 févr. 20248,74008,99008,71008,92008,92002 307 800
22 févr. 20248,74008,90008,68008,76008,76004 023 200
21 févr. 20248,70008,81008,56008,72008,72003 810 300
20 févr. 20249,06009,11008,74008,74008,74002 864 900
16 févr. 20249,23009,32008,99009,09009,09002 817 900
15 févr. 20249,08009,34009,07009,31009,31003 319 900
14 févr. 20248,82009,08008,74009,05009,05003 451 600
13 févr. 20248,56008,82008,47008,69008,69004 994 500
12 févr. 20248,73008,96008,73008,83008,83002 509 300
09 févr. 20248,60008,96008,52008,73008,73002 927 700
08 févr. 20248,60008,70008,47008,60008,60002 527 200
07 févr. 20248,76008,82008,39008,60008,60004 796 000
06 févr. 20248,55009,75008,55008,73008,730010 543 600
05 févr. 20249,54009,54009,15009,30009,30007 025 400
02 févr. 20249,75009,84009,53009,57009,57004 075 400
01 févr. 20249,920010,13009,83009,85009,85001 790 300
31 janv. 20249,780010,29009,75009,85009,85002 797 300
30 janv. 202410,140010,18009,75009,78009,78002 124 700
29 janv. 202410,280010,32009,880010,160010,16003 317 100
26 janv. 202410,190010,500010,190010,330010,33001 951 200
25 janv. 202410,050010,220010,010010,140010,14002 544 300
24 janv. 202410,100010,21009,84009,98009,98001 837 900
23 janv. 202410,100010,270010,010010,010010,01002 063 000
22 janv. 20249,770010,23009,750010,000010,00002 896 500
19 janv. 20248,90009,85008,90009,84009,84004 296 800
18 janv. 202410,780010,800010,010010,060010,06003 403 300
17 janv. 202410,610010,860010,300010,750010,75002 261 200
16 janv. 202411,020011,250010,870010,870010,87002 404 600
12 janv. 202411,000011,120010,850011,100011,10001 429 100
11 janv. 202410,740010,890010,610010,870010,87001 518 400
10 janv. 202411,010011,070010,670010,800010,80001 757 300
09 janv. 202410,730011,090010,480010,990010,99003 236 900
08 janv. 202410,760011,080010,660010,870010,87002 062 900
05 janv. 202410,640010,960010,480010,780010,78002 321 100
04 janv. 202411,100011,110010,470010,680010,68004 841 400
03 janv. 202411,210011,320010,970011,070011,07003 225 700
02 janv. 202411,240011,470011,060011,230011,23001 991 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...