14,278$
0,19%
Echtzeit-Aktienkurs eGain Corporation
Bid:
Ask:
Aktienkurse zur eGain Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,96 | 14,42 | 13,03 | 14,42 | 1,19% | 426.435,00 |
| 06.11.2025 | 15,32 | 15,32 | 14,23 | 14,25 | -5,63% | 355.511,00 |
| 05.11.2025 | 15,25 | 15,54 | 14,65 | 15,10 | -0,92% | 455.604,00 |
| 04.11.2025 | 15,08 | 15,37 | 13,97 | 15,24 | -1,42% | 634.364,00 |
| 03.11.2025 | 14,74 | 15,55 | 14,16 | 15,46 | 7,21% | 1.059.811,00 |
| 31.10.2025 | 13,64 | 14,53 | 13,63 | 14,42 | 6,19% | 405.375,00 |
| 30.10.2025 | 13,51 | 13,66 | 13,23 | 13,58 | 0,52% | 239.249,00 |
| 29.10.2025 | 14,47 | 14,47 | 13,07 | 13,51 | -6,63% | 506.218,00 |
| 28.10.2025 | 13,95 | 14,91 | 13,87 | 14,47 | 3,51% | 174.695,00 |
| 27.10.2025 | 14,48 | 14,57 | 13,78 | 13,98 | -3,19% | 275.666,00 |
| 24.10.2025 | 14,82 | 15,00 | 14,40 | 14,44 | -0,37% | 197.629,00 |
| 23.10.2025 | 14,04 | 14,78 | 14,04 | 14,49 | 3,60% | 233.833,00 |
| 22.10.2025 | 14,73 | 14,73 | 13,50 | 13,99 | -4,96% | 396.009,00 |
| 21.10.2025 | 13,89 | 14,93 | 13,82 | 14,72 | 5,98% | 439.506,00 |
| 20.10.2025 | 13,67 | 14,59 | 13,66 | 13,89 | 2,34% | 368.305,00 |
| 17.10.2025 | 13,91 | 14,09 | 13,34 | 13,57 | -2,07% | - |
| 16.10.2025 | 14,53 | 14,87 | 13,81 | 13,86 | -3,55% | 437.686,00 |
| 15.10.2025 | 14,29 | 15,21 | 14,01 | 14,37 | 2,86% | 1.001.719,00 |
| 14.10.2025 | 13,67 | 14,46 | 12,53 | 13,97 | -0,21% | 561.939,00 |
| 13.10.2025 | 13,14 | 14,18 | 12,82 | 14,00 | 9,46% | 549.577,00 |
| 10.10.2025 | 12,98 | 13,19 | 12,33 | 12,79 | 1,27% | 469.497,00 |
| 09.10.2025 | 13,06 | 13,30 | 12,32 | 12,63 | -1,86% | 553.812,00 |
| 08.10.2025 | 12,92 | 13,41 | 12,05 | 12,87 | -0,39% | 907.816,00 |
| 07.10.2025 | 10,90 | 13,20 | 10,75 | 12,92 | 23,28% | 1.861.023,00 |
| 06.10.2025 | 10,52 | 10,73 | 10,22 | 10,48 | 5,65% | 694.976,00 |
| 03.10.2025 | 9,02 | 10,09 | 8,76 | 9,92 | 9,49% | 838.425,00 |
| 02.10.2025 | 8,81 | 9,09 | 8,75 | 9,06 | 2,49% | 139.837,00 |
| 01.10.2025 | 8,68 | 9,00 | 8,60 | 8,84 | 1,49% | 66.728,00 |
| 30.09.2025 | 9,10 | 9,13 | 8,56 | 8,71 | -4,91% | 86.230,00 |
| 29.09.2025 | 9,09 | 9,34 | 8,69 | 9,16 | 1,55% | 164.341,00 |
| 26.09.2025 | 8,57 | 9,08 | 8,52 | 9,02 | 4,88% | 96.719,00 |
| 25.09.2025 | 8,83 | 8,94 | 8,51 | 8,60 | -3,15% | 78.993,00 |
| 24.09.2025 | 9,19 | 9,35 | 8,82 | 8,88 | -3,06% | 74.436,00 |
| 23.09.2025 | 9,35 | 9,45 | 9,14 | 9,16 | -1,51% | 105.180,00 |
| 22.09.2025 | 9,05 | 9,64 | 9,05 | 9,30 | 2,76% | 362.586,00 |
| 19.09.2025 | 9,01 | 9,25 | 8,85 | 9,05 | 0,44% | 314.167,00 |
| 18.09.2025 | 9,04 | 9,12 | 8,90 | 9,01 | 1,01% | 82.257,00 |
| 17.09.2025 | 8,98 | 9,05 | 8,82 | 8,92 | 0,00% | 112.556,00 |
| 16.09.2025 | 8,92 | 9,02 | 8,55 | 8,92 | -0,11% | 87.032,00 |
| 15.09.2025 | 8,11 | 9,00 | 8,11 | 8,93 | 10,11% | 212.738,00 |
| 12.09.2025 | 8,10 | 8,28 | 7,90 | 8,11 | 0,25% | 125.855,00 |
| 11.09.2025 | 7,95 | 8,37 | 7,70 | 8,09 | 2,66% | 90.057,00 |
| 10.09.2025 | 8,21 | 8,28 | 7,76 | 7,88 | -3,67% | 91.618,00 |
| 09.09.2025 | 7,86 | 8,41 | 7,81 | 8,18 | 5,96% | 177.213,00 |
| 08.09.2025 | 6,58 | 8,25 | 6,58 | 7,72 | 18,77% | 438.862,00 |
| 05.09.2025 | 6,30 | 6,80 | 6,16 | 6,50 | 5,35% | 134.193,00 |
| 04.09.2025 | 6,32 | 6,56 | 6,12 | 6,17 | -1,12% | 57.196,00 |
| 03.09.2025 | 6,28 | 6,42 | 6,19 | 6,24 | -1,42% | 50.897,00 |
| 02.09.2025 | 6,16 | 6,53 | 6,12 | 6,33 | 0,64% | 33.094,00 |
| 29.08.2025 | 6,34 | 6,37 | 6,23 | 6,29 | -0,79% | 12.103,00 |
| 28.08.2025 | 6,35 | 6,48 | 6,28 | 6,34 | 0,63% | 16.467,00 |
| 27.08.2025 | 6,25 | 6,62 | 6,17 | 6,30 | 0,48% | 27.975,00 |
| 26.08.2025 | 6,22 | 6,33 | 6,07 | 6,27 | 0,00% | 18.807,00 |
| 25.08.2025 | 6,40 | 6,54 | 6,20 | 6,27 | -2,03% | 36.464,00 |
| 22.08.2025 | 6,10 | 6,44 | 6,09 | 6,40 | 5,26% | 52.858,00 |
| 21.08.2025 | 5,96 | 6,18 | 5,96 | 6,08 | 0,66% | 16.912,00 |
| 20.08.2025 | 5,97 | 6,04 | 5,81 | 6,04 | 2,72% | 23.065,00 |
| 19.08.2025 | 6,19 | 6,22 | 5,84 | 5,88 | -5,31% | 18.518,00 |
| 18.08.2025 | 6,00 | 6,36 | 5,92 | 6,21 | 3,67% | 28.555,00 |
| 15.08.2025 | 6,00 | 6,10 | 5,96 | 5,99 | 0,84% | 19.392,00 |
| 14.08.2025 | 6,10 | 6,11 | 5,94 | 5,94 | -3,88% | 30.859,00 |
| 13.08.2025 | 5,93 | 6,25 | 5,87 | 6,18 | 5,46% | 34.982,00 |
| 12.08.2025 | 5,62 | 5,99 | 5,50 | 5,86 | 5,02% | 52.878,00 |
| 11.08.2025 | 5,73 | 5,84 | 5,50 | 5,58 | -3,13% | 47.813,00 |
| 08.08.2025 | 5,83 | 5,90 | 5,69 | 5,76 | -0,69% | 37.526,00 |
| 07.08.2025 | 6,42 | 6,54 | 5,66 | 5,80 | -10,08% | 56.947,00 |
| 06.08.2025 | 6,01 | 6,50 | 5,81 | 6,45 | 6,97% | 43.448,00 |
| 05.08.2025 | 6,25 | 6,25 | 6,00 | 6,03 | -3,21% | 32.698,00 |
| 04.08.2025 | 5,79 | 6,23 | 5,79 | 6,23 | 7,04% | 27.935,00 |
| 01.08.2025 | 6,12 | 6,12 | 5,82 | 5,82 | -5,83% | 31.902,00 |
| 31.07.2025 | 6,27 | 6,43 | 6,17 | 6,18 | -2,22% | 35.560,00 |
| 30.07.2025 | 6,40 | 6,51 | 6,29 | 6,32 | -1,40% | 28.532,00 |
| 29.07.2025 | 6,55 | 6,55 | 6,41 | 6,41 | -1,08% | 19.593,00 |
| 28.07.2025 | 6,54 | 6,58 | 6,48 | 6,48 | -0,61% | 17.474,00 |
| 25.07.2025 | 6,34 | 6,54 | 6,28 | 6,52 | 2,84% | 16.134,00 |
| 24.07.2025 | 6,50 | 6,59 | 6,28 | 6,34 | -3,50% | 55.440,00 |
| 23.07.2025 | 6,43 | 6,60 | 6,32 | 6,57 | 2,66% | 16.563,00 |
| 22.07.2025 | 6,53 | 6,59 | 6,40 | 6,40 | -1,84% | 24.229,00 |
| 21.07.2025 | 6,38 | 6,59 | 6,38 | 6,52 | 2,35% | 20.060,00 |
| 18.07.2025 | 6,50 | 6,61 | 6,32 | 6,37 | -1,09% | 37.334,00 |
| 17.07.2025 | 6,43 | 6,70 | 6,43 | 6,44 | -1,38% | 24.302,00 |
| 16.07.2025 | 6,48 | 6,57 | 6,32 | 6,53 | 2,03% | 45.616,00 |
| 15.07.2025 | 6,45 | 6,57 | 6,30 | 6,40 | -0,78% | 62.870,00 |
| 14.07.2025 | 6,24 | 6,65 | 6,24 | 6,45 | 2,22% | 28.733,00 |
| 11.07.2025 | 6,72 | 6,72 | 6,29 | 6,31 | -6,66% | 39.479,00 |
| 10.07.2025 | 6,68 | 6,82 | 6,67 | 6,76 | -0,59% | 91.645,00 |
| 09.07.2025 | 6,94 | 7,00 | 6,78 | 6,80 | -1,73% | 34.553,00 |
| 08.07.2025 | 6,77 | 6,98 | 6,73 | 6,92 | 2,82% | 63.443,00 |
| 07.07.2025 | 6,70 | 6,80 | 6,59 | 6,73 | -0,44% | 57.212,00 |
| 03.07.2025 | 6,83 | 6,85 | 6,65 | 6,76 | -0,44% | 40.330,00 |
| 02.07.2025 | 6,79 | 6,83 | 6,50 | 6,79 | -0,15% | 85.243,00 |
| 01.07.2025 | 6,27 | 6,95 | 6,27 | 6,80 | 8,80% | 107.364,00 |
| 30.06.2025 | 6,29 | 6,50 | 6,25 | 6,25 | 0,64% | 62.855,00 |
| 27.06.2025 | 6,39 | 6,55 | 6,21 | 6,21 | -2,66% | 214.394,00 |
| 26.06.2025 | 6,35 | 6,43 | 6,30 | 6,38 | 0,79% | 26.037,00 |
| 25.06.2025 | 6,41 | 6,45 | 6,28 | 6,33 | -1,25% | 47.752,00 |
| 24.06.2025 | 6,32 | 6,44 | 6,27 | 6,41 | 2,40% | 44.875,00 |
| 23.06.2025 | 6,41 | 6,41 | 6,20 | 6,26 | -2,34% | 50.617,00 |
| 20.06.2025 | 6,25 | 6,56 | 6,25 | 6,41 | 3,72% | 100.777,00 |
| 18.06.2025 | 6,05 | 6,26 | 6,02 | 6,18 | 2,15% | 26.571,00 |