5,935$
1,97%
Echtzeit-Aktienkurs eGain Corp
Bid:
Ask:
Aktienkurse zur eGain Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 5,81 | 6,02 | 5,81 | 5,93 | 1,89% | 286.116,00 |
| 22.09.2026 | 5,80 | 5,90 | 5,74 | 5,82 | 0,69% | 339.295,00 |
| 21.09.2026 | 5,40 | 5,81 | 5,40 | 5,78 | 7,84% | 303.563,00 |
| 18.09.2026 | 5,37 | 5,44 | 5,27 | 5,36 | -1,47% | 446.450,00 |
| 17.09.2026 | 5,44 | 5,50 | 5,35 | 5,44 | 0,93% | 164.250,00 |
| 16.09.2026 | 5,20 | 5,40 | 5,20 | 5,39 | 2,63% | 300.749,00 |
| 15.09.2026 | 5,13 | 5,27 | 5,11 | 5,25 | 1,19% | 330.859,00 |
| 14.09.2026 | 5,24 | 5,26 | 5,03 | 5,19 | -1,33% | 327.269,00 |
| 11.09.2026 | 5,20 | 5,36 | 5,19 | 5,26 | 2,53% | 287.335,00 |
| 10.09.2026 | 5,06 | 5,33 | 5,02 | 5,13 | 0,49% | 599.834,00 |
| 09.09.2026 | 5,21 | 5,28 | 5,10 | 5,11 | -1,92% | 313.829,00 |
| 08.09.2026 | 5,69 | 5,69 | 5,13 | 5,21 | -10,87% | 714.440,00 |
| 04.09.2026 | 5,50 | 5,90 | 5,41 | 5,84 | -17,86% | 1.073.552,00 |
| 03.09.2026 | 7,37 | 7,50 | 7,04 | 7,11 | -1,66% | 332.396,00 |
| 02.09.2026 | 7,33 | 7,33 | 7,11 | 7,23 | -1,23% | 136.820,00 |
| 01.09.2026 | 7,40 | 7,45 | 7,17 | 7,32 | -1,88% | 99.644,00 |
| 31.08.2026 | 7,42 | 7,55 | 7,40 | 7,46 | 0,81% | 96.322,00 |
| 28.08.2026 | 7,45 | 7,58 | 7,29 | 7,40 | -1,07% | 110.519,00 |
| 27.08.2026 | 7,25 | 7,55 | 7,18 | 7,48 | 4,47% | 101.968,00 |
| 26.08.2026 | 7,12 | 7,26 | 7,01 | 7,16 | -0,56% | 109.596,00 |
| 25.08.2026 | 7,26 | 7,26 | 7,12 | 7,20 | 0,70% | 36.828,00 |
| 24.08.2026 | 7,25 | 7,36 | 7,12 | 7,15 | -2,05% | 50.107,00 |
| 21.08.2026 | 7,28 | 7,40 | 7,11 | 7,30 | 0,55% | 81.631,00 |
| 20.08.2026 | 7,22 | 7,43 | 7,10 | 7,26 | -0,71% | 86.271,00 |
| 19.08.2026 | 7,19 | 7,50 | 7,10 | 7,31 | 1,91% | 98.108,00 |
| 18.08.2026 | 7,22 | 7,33 | 7,12 | 7,18 | -0,49% | 77.746,00 |
| 17.08.2026 | 7,42 | 7,50 | 7,19 | 7,21 | -3,87% | 96.084,00 |
| 14.08.2026 | 7,57 | 7,60 | 7,42 | 7,50 | 0,00% | 74.649,00 |
| 13.08.2026 | 7,33 | 7,52 | 7,21 | 7,50 | 3,02% | 71.868,00 |
| 12.08.2026 | 7,37 | 7,49 | 7,16 | 7,28 | -1,75% | 97.407,00 |
| 11.08.2026 | 7,38 | 7,52 | 7,28 | 7,41 | 0,00% | 57.689,00 |
| 10.08.2026 | 7,23 | 7,49 | 7,17 | 7,41 | 1,09% | 92.431,00 |
| 07.08.2026 | 7,36 | 7,48 | 7,27 | 7,33 | -0,27% | 96.338,00 |
| 06.08.2026 | 7,19 | 7,39 | 7,01 | 7,35 | 1,80% | 182.682,00 |
| 05.08.2026 | 7,32 | 7,32 | 7,10 | 7,22 | -0,82% | 72.565,00 |
| 04.08.2026 | 6,98 | 7,34 | 6,98 | 7,28 | 3,70% | 111.210,00 |
| 03.08.2026 | 6,86 | 7,07 | 6,85 | 7,02 | 2,93% | 123.269,00 |
| 31.07.2026 | 6,67 | 6,83 | 6,58 | 6,82 | 2,10% | 102.595,00 |
| 30.07.2026 | 6,72 | 6,79 | 6,52 | 6,68 | -1,33% | 85.216,00 |
| 29.07.2026 | 6,87 | 6,92 | 6,71 | 6,77 | -1,96% | 125.849,00 |
| 28.07.2026 | 6,83 | 7,07 | 6,73 | 6,91 | 1,40% | 213.861,00 |
| 27.07.2026 | 6,43 | 6,87 | 6,43 | 6,81 | 6,24% | 165.072,00 |
| 24.07.2026 | 6,32 | 6,50 | 6,31 | 6,41 | 1,58% | 100.826,00 |
| 23.07.2026 | 6,32 | 6,37 | 6,24 | 6,31 | -1,87% | 162.773,00 |
| 22.07.2026 | 6,48 | 6,50 | 6,31 | 6,43 | -1,23% | 163.234,00 |
| 21.07.2026 | 6,57 | 6,62 | 6,44 | 6,51 | -1,66% | 121.344,00 |
| 20.07.2026 | 6,51 | 6,65 | 6,37 | 6,62 | 0,76% | 142.598,00 |
| 17.07.2026 | 6,60 | 6,70 | 6,50 | 6,57 | -0,76% | 107.925,00 |
| 16.07.2026 | 6,63 | 6,69 | 6,50 | 6,62 | -0,60% | 116.940,00 |
| 15.07.2026 | 6,66 | 6,74 | 6,52 | 6,66 | 1,06% | 122.076,00 |
| 14.07.2026 | 6,82 | 6,86 | 6,59 | 6,59 | -3,58% | 142.799,00 |
| 13.07.2026 | 6,67 | 6,99 | 6,65 | 6,84 | 4,03% | 286.126,00 |
| 10.07.2026 | 6,39 | 6,57 | 6,33 | 6,57 | 2,82% | 202.684,00 |
| 09.07.2026 | 6,30 | 6,45 | 6,17 | 6,39 | 0,47% | 143.928,00 |
| 08.07.2026 | 6,28 | 6,45 | 6,27 | 6,36 | 0,79% | 148.835,00 |
| 07.07.2026 | 6,46 | 6,60 | 6,30 | 6,31 | -1,87% | 185.870,00 |
| 06.07.2026 | 6,49 | 6,58 | 6,40 | 6,43 | -1,53% | 157.847,00 |
| 02.07.2026 | 6,58 | 6,76 | 6,51 | 6,53 | -0,76% | 162.217,00 |
| 01.07.2026 | 6,35 | 6,79 | 6,29 | 6,58 | 4,11% | 264.744,00 |
| 30.06.2026 | 6,37 | 6,39 | 6,24 | 6,32 | -1,25% | 193.264,00 |
| 29.06.2026 | 6,52 | 6,73 | 6,38 | 6,40 | -1,23% | 152.609,00 |
| 26.06.2026 | 6,09 | 6,51 | 6,09 | 6,48 | 6,06% | 582.405,00 |
| 25.06.2026 | 6,57 | 6,64 | 6,10 | 6,11 | -7,28% | 221.201,00 |
| 24.06.2026 | 6,65 | 6,85 | 6,47 | 6,59 | -0,15% | 293.090,00 |
| 23.06.2026 | 7,21 | 7,40 | 6,59 | 6,60 | -9,84% | 418.832,00 |
| 22.06.2026 | 7,39 | 7,58 | 7,05 | 7,32 | -2,59% | 359.961,00 |
| 19.06.2026 | 7,50 | 7,51 | 7,50 | 7,51 | 0,06% | - |
| 18.06.2026 | 7,42 | 7,51 | 7,18 | 7,51 | 2,60% | 461.896,00 |
| 17.06.2026 | 7,34 | 7,52 | 7,23 | 7,32 | -1,35% | 322.574,00 |
| 16.06.2026 | 7,40 | 7,56 | 7,30 | 7,42 | 0,41% | 200.508,00 |
| 15.06.2026 | 7,58 | 7,64 | 7,36 | 7,39 | -0,40% | 263.596,00 |
| 12.06.2026 | 7,49 | 7,55 | 7,41 | 7,42 | -0,93% | 221.744,00 |
| 11.06.2026 | 7,20 | 7,50 | 7,06 | 7,49 | 3,17% | 290.730,00 |
| 10.06.2026 | 7,15 | 7,43 | 7,14 | 7,26 | 0,14% | 286.046,00 |
| 09.06.2026 | 7,40 | 7,50 | 7,08 | 7,25 | -2,75% | 243.566,00 |
| 08.06.2026 | 7,19 | 7,51 | 7,07 | 7,46 | 3,54% | 315.845,00 |
| 05.06.2026 | 7,52 | 7,54 | 7,15 | 7,20 | -4,38% | 300.727,00 |
| 04.06.2026 | 7,59 | 7,84 | 7,51 | 7,53 | 0,00% | 192.744,00 |
| 03.06.2026 | 7,72 | 7,74 | 7,49 | 7,53 | -2,63% | 223.263,00 |
| 02.06.2026 | 7,58 | 7,76 | 7,54 | 7,73 | -0,86% | 253.637,00 |
| 01.06.2026 | 7,51 | 7,86 | 7,50 | 7,80 | 4,98% | 294.508,00 |
| 29.05.2026 | 7,48 | 7,66 | 7,31 | 7,43 | 2,06% | 407.866,00 |
| 28.05.2026 | 7,08 | 7,46 | 7,08 | 7,28 | 3,26% | 407.210,00 |
| 27.05.2026 | 6,96 | 7,20 | 6,92 | 7,05 | 0,71% | 309.629,00 |
| 26.05.2026 | 7,04 | 7,23 | 6,95 | 7,00 | 0,00% | 381.588,00 |
| 22.05.2026 | 6,89 | 7,29 | 6,88 | 7,00 | 1,74% | 258.513,00 |
| 21.05.2026 | 6,93 | 6,99 | 6,83 | 6,88 | -1,71% | 272.635,00 |
| 20.05.2026 | 6,97 | 7,19 | 6,82 | 7,00 | 0,00% | 323.161,00 |
| 19.05.2026 | 6,60 | 7,11 | 6,60 | 7,00 | 6,22% | 477.016,00 |
| 18.05.2026 | 6,55 | 6,96 | 6,50 | 6,59 | 1,54% | 527.274,00 |
| 15.05.2026 | 6,17 | 6,56 | 5,94 | 6,49 | -3,57% | 902.529,00 |
| 14.05.2026 | 6,65 | 6,77 | 6,35 | 6,73 | 3,86% | 548.819,00 |
| 13.05.2026 | 6,89 | 7,25 | 6,40 | 6,48 | -5,95% | 383.332,00 |
| 12.05.2026 | 7,21 | 7,24 | 6,86 | 6,89 | -4,97% | 206.460,00 |
| 11.05.2026 | 7,46 | 7,46 | 7,06 | 7,25 | -2,82% | 282.623,00 |
| 08.05.2026 | 7,72 | 7,73 | 7,35 | 7,46 | -3,31% | 240.630,00 |
| 07.05.2026 | 7,40 | 7,80 | 7,40 | 7,72 | 4,68% | 192.268,00 |
| 06.05.2026 | 7,90 | 7,99 | 7,27 | 7,37 | -6,47% | 253.184,00 |
| 05.05.2026 | 7,87 | 8,09 | 7,79 | 7,88 | 0,00% | 231.027,00 |
| 04.05.2026 | 7,72 | 7,95 | 7,66 | 7,88 | 1,94% | 187.580,00 |