5,613$
-14,17%
Echtzeit-Aktienkurs eGain Corp
Bid:
Ask:
Aktienkurse zur eGain Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,35 | 6,55 | 5,50 | 5,58 | -14,68% | 96.870,00 |
| 05.09.2024 | 6,60 | 6,70 | 6,44 | 6,54 | 0,15% | 46.503,00 |
| 04.09.2024 | 6,68 | 6,68 | 6,45 | 6,53 | -1,66% | 67.996,00 |
| 03.09.2024 | 7,06 | 7,06 | 6,62 | 6,64 | -7,39% | 53.314,00 |
| 30.08.2024 | 7,25 | 7,32 | 7,06 | 7,17 | -0,28% | 38.491,00 |
| 29.08.2024 | 7,30 | 7,37 | 7,19 | 7,19 | -0,42% | 29.928,00 |
| 28.08.2024 | 7,27 | 7,33 | 7,20 | 7,22 | -1,37% | 19.109,00 |
| 27.08.2024 | 7,50 | 7,55 | 7,30 | 7,32 | -3,30% | 32.785,00 |
| 26.08.2024 | 7,62 | 7,62 | 7,36 | 7,57 | -0,26% | 63.467,00 |
| 23.08.2024 | 7,43 | 7,59 | 7,43 | 7,59 | 2,99% | 44.243,00 |
| 22.08.2024 | 7,43 | 7,50 | 7,36 | 7,37 | -1,34% | 32.746,00 |
| 21.08.2024 | 7,53 | 7,58 | 7,40 | 7,47 | 0,27% | 44.605,00 |
| 20.08.2024 | 7,50 | 7,60 | 7,39 | 7,45 | -0,13% | 48.257,00 |
| 19.08.2024 | 7,60 | 7,60 | 7,42 | 7,46 | 0,27% | 44.184,00 |
| 16.08.2024 | 7,25 | 7,53 | 7,25 | 7,44 | 1,36% | 65.891,00 |
| 15.08.2024 | 7,25 | 7,41 | 7,25 | 7,34 | 3,38% | 56.780,00 |
| 14.08.2024 | 7,00 | 7,16 | 7,00 | 7,10 | 0,85% | 53.828,00 |
| 13.08.2024 | 6,92 | 7,12 | 6,63 | 7,04 | 2,47% | 65.479,00 |
| 12.08.2024 | 6,87 | 7,00 | 6,85 | 6,87 | -0,58% | 81.206,00 |
| 09.08.2024 | 6,68 | 6,92 | 6,68 | 6,91 | 4,70% | 83.801,00 |
| 08.08.2024 | 6,37 | 6,69 | 6,37 | 6,60 | 3,45% | 65.849,00 |
| 07.08.2024 | 6,68 | 6,69 | 6,38 | 6,38 | -2,74% | 86.901,00 |
| 06.08.2024 | 6,43 | 6,62 | 6,42 | 6,56 | 2,02% | 65.802,00 |
| 05.08.2024 | 6,50 | 6,60 | 6,40 | 6,43 | -4,74% | 92.001,00 |
| 02.08.2024 | 6,68 | 6,82 | 6,64 | 6,75 | -2,32% | 65.831,00 |
| 01.08.2024 | 7,25 | 7,35 | 6,86 | 6,91 | -4,69% | 107.298,00 |
| 31.07.2024 | 7,18 | 7,45 | 7,12 | 7,25 | 1,12% | 95.782,00 |
| 30.07.2024 | 7,19 | 7,33 | 7,07 | 7,17 | -0,55% | 54.695,00 |
| 29.07.2024 | 7,56 | 7,60 | 7,20 | 7,21 | -3,99% | 77.585,00 |
| 26.07.2024 | 7,43 | 7,54 | 7,39 | 7,51 | 2,88% | 55.750,00 |
| 25.07.2024 | 7,19 | 7,52 | 7,15 | 7,30 | 2,24% | 65.860,00 |
| 24.07.2024 | 6,96 | 7,23 | 6,96 | 7,14 | 2,29% | 64.252,00 |
| 23.07.2024 | 7,03 | 7,16 | 6,95 | 6,98 | -0,85% | 161.888,00 |
| 22.07.2024 | 7,04 | 7,13 | 6,87 | 7,04 | 0,00% | 58.573,00 |
| 19.07.2024 | 7,04 | 7,12 | 7,03 | 7,04 | 0,14% | 64.978,00 |
| 18.07.2024 | 7,02 | 7,32 | 6,99 | 7,03 | -1,26% | 83.090,00 |
| 17.07.2024 | 7,06 | 7,19 | 7,02 | 7,12 | 1,42% | 84.768,00 |
| 16.07.2024 | 6,72 | 7,07 | 6,72 | 7,02 | 6,04% | 71.632,00 |
| 15.07.2024 | 6,53 | 6,76 | 6,41 | 6,62 | 1,07% | 99.476,00 |
| 12.07.2024 | 6,44 | 6,88 | 6,40 | 6,55 | 2,34% | 96.172,00 |
| 11.07.2024 | 6,18 | 6,40 | 6,18 | 6,40 | 5,79% | 95.591,00 |
| 10.07.2024 | 6,10 | 6,10 | 6,01 | 6,05 | -0,82% | 74.748,00 |
| 09.07.2024 | 6,17 | 6,17 | 6,10 | 6,10 | -1,45% | 64.195,00 |
| 08.07.2024 | 6,14 | 6,20 | 6,10 | 6,19 | 2,31% | 50.619,00 |
| 05.07.2024 | 6,29 | 6,29 | 6,01 | 6,05 | -3,82% | 87.175,00 |
| 03.07.2024 | 6,05 | 6,34 | 6,05 | 6,29 | 3,45% | 76.194,00 |
| 02.07.2024 | 5,96 | 6,15 | 5,96 | 6,08 | 1,33% | 86.323,00 |
| 01.07.2024 | 6,33 | 6,33 | 5,99 | 6,00 | -4,91% | 67.192,00 |
| 28.06.2024 | 6,09 | 6,35 | 6,09 | 6,31 | 4,47% | 226.628,00 |
| 27.06.2024 | 6,07 | 6,14 | 6,01 | 6,04 | 0,00% | 96.523,00 |
| 26.06.2024 | 6,03 | 6,14 | 6,01 | 6,04 | -0,33% | 103.148,00 |
| 25.06.2024 | 6,16 | 6,16 | 6,01 | 6,06 | -1,78% | 90.890,00 |
| 24.06.2024 | 6,32 | 6,36 | 6,17 | 6,17 | -2,37% | 84.726,00 |
| 21.06.2024 | 6,22 | 6,39 | 6,21 | 6,32 | 1,61% | 125.682,00 |
| 20.06.2024 | 6,19 | 6,28 | 6,16 | 6,22 | 0,00% | 93.175,00 |
| 18.06.2024 | 6,24 | 6,38 | 6,19 | 6,22 | -0,32% | 99.206,00 |
| 17.06.2024 | 6,08 | 6,32 | 6,08 | 6,24 | 1,46% | 88.369,00 |
| 14.06.2024 | 6,10 | 6,22 | 6,10 | 6,15 | -0,97% | 71.800,00 |
| 13.06.2024 | 6,38 | 6,38 | 6,21 | 6,21 | -2,66% | 66.331,00 |
| 12.06.2024 | 6,42 | 6,54 | 6,36 | 6,38 | 0,00% | 163.417,00 |
| 11.06.2024 | 6,12 | 6,40 | 6,10 | 6,38 | 3,57% | 142.674,00 |
| 10.06.2024 | 5,83 | 6,20 | 5,83 | 6,16 | 4,58% | 155.536,00 |
| 07.06.2024 | 5,91 | 6,00 | 5,68 | 5,89 | -0,67% | 148.861,00 |
| 06.06.2024 | 5,89 | 6,03 | 5,84 | 5,93 | 0,00% | 106.388,00 |
| 05.06.2024 | 5,83 | 6,01 | 5,80 | 5,93 | 1,72% | 203.907,00 |
| 04.06.2024 | 5,93 | 5,94 | 5,77 | 5,83 | -1,69% | 88.954,00 |
| 03.06.2024 | 6,08 | 6,12 | 5,92 | 5,93 | -3,89% | 146.196,00 |
| 31.05.2024 | 6,34 | 6,40 | 6,00 | 6,17 | 4,05% | 107.429,00 |
| 30.05.2024 | 6,00 | 6,01 | 5,91 | 5,93 | -0,84% | 86.109,00 |
| 29.05.2024 | 6,00 | 6,07 | 5,96 | 5,98 | -1,48% | 70.134,00 |
| 28.05.2024 | 6,31 | 6,31 | 6,06 | 6,07 | -3,80% | 91.580,00 |
| 24.05.2024 | 6,41 | 6,47 | 6,29 | 6,31 | -1,10% | 67.823,00 |
| 23.05.2024 | 6,15 | 6,64 | 6,14 | 6,38 | 3,74% | 130.265,00 |
| 22.05.2024 | 6,27 | 6,39 | 6,09 | 6,15 | -2,38% | 100.799,00 |
| 21.05.2024 | 6,31 | 6,43 | 6,23 | 6,30 | -0,16% | 76.585,00 |
| 20.05.2024 | 6,25 | 6,48 | 6,23 | 6,31 | 0,32% | 120.064,00 |
| 17.05.2024 | 6,23 | 6,35 | 6,20 | 6,29 | 2,28% | 125.700,00 |
| 16.05.2024 | 6,03 | 6,23 | 6,03 | 6,15 | 2,33% | 91.615,00 |
| 15.05.2024 | 6,22 | 6,25 | 6,00 | 6,01 | -3,69% | 87.722,00 |
| 14.05.2024 | 6,11 | 6,29 | 6,11 | 6,24 | 2,13% | 94.471,00 |
| 13.05.2024 | 5,79 | 6,14 | 5,60 | 6,11 | 5,53% | 194.356,00 |
| 10.05.2024 | 6,51 | 6,68 | 5,55 | 5,79 | -12,41% | 168.766,00 |
| 09.05.2024 | 6,35 | 6,67 | 6,35 | 6,61 | 3,44% | 122.057,00 |
| 08.05.2024 | 6,30 | 6,46 | 6,30 | 6,39 | 0,31% | 57.168,00 |
| 07.05.2024 | 6,36 | 6,49 | 6,31 | 6,37 | 0,16% | 98.995,00 |
| 06.05.2024 | 6,38 | 6,44 | 6,35 | 6,36 | -0,47% | 57.109,00 |
| 03.05.2024 | 6,41 | 6,51 | 6,34 | 6,39 | 0,00% | 51.249,00 |
| 02.05.2024 | 6,33 | 6,44 | 6,31 | 6,39 | 2,24% | 80.030,00 |
| 01.05.2024 | 6,19 | 6,40 | 6,19 | 6,25 | 0,64% | 60.520,00 |
| 30.04.2024 | 6,25 | 6,27 | 6,21 | 6,21 | -1,11% | 48.243,00 |
| 29.04.2024 | 6,21 | 6,32 | 6,21 | 6,28 | 0,48% | 55.412,00 |
| 26.04.2024 | 6,23 | 6,30 | 6,21 | 6,25 | 1,13% | 46.038,00 |
| 25.04.2024 | 6,12 | 6,20 | 6,05 | 6,18 | -0,80% | 64.197,00 |
| 24.04.2024 | 6,20 | 6,28 | 6,19 | 6,23 | 0,00% | 72.082,00 |
| 23.04.2024 | 6,14 | 6,31 | 6,14 | 6,23 | 1,80% | 55.189,00 |
| 22.04.2024 | 6,15 | 6,21 | 6,03 | 6,12 | 0,16% | 68.097,00 |
| 19.04.2024 | 6,03 | 6,15 | 6,03 | 6,11 | 0,66% | 62.244,00 |
| 18.04.2024 | 6,15 | 6,20 | 6,04 | 6,07 | -0,98% | 77.425,00 |
| 17.04.2024 | 6,09 | 6,23 | 6,09 | 6,13 | -0,16% | 61.558,00 |
| 16.04.2024 | 6,06 | 6,25 | 6,06 | 6,14 | 0,00% | 54.011,00 |