11,137$
0,06%
Echtzeit-Aktienkurs eGain Corporation
Bid:
Ask:
Aktienkurse zur eGain Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 10,90 | 11,31 | 10,76 | 11,13 | 2,30% | 247.271,00 |
| 07.01.2026 | 10,82 | 11,12 | 10,62 | 10,88 | -0,27% | 275.950,00 |
| 06.01.2026 | 10,46 | 10,94 | 10,28 | 10,91 | 3,71% | 205.749,00 |
| 05.01.2026 | 10,46 | 10,80 | 10,35 | 10,52 | 1,94% | 221.177,00 |
| 02.01.2026 | 10,24 | 10,67 | 10,15 | 10,32 | 0,29% | 217.677,00 |
| 31.12.2025 | 10,19 | 10,50 | 10,18 | 10,29 | 0,29% | 153.757,00 |
| 30.12.2025 | 10,18 | 10,49 | 10,01 | 10,26 | 0,59% | 238.943,00 |
| 29.12.2025 | 10,32 | 10,65 | 10,17 | 10,20 | -2,67% | 248.063,00 |
| 26.12.2025 | 10,60 | 10,60 | 10,32 | 10,48 | -1,69% | 159.082,00 |
| 24.12.2025 | 10,68 | 10,71 | 10,41 | 10,66 | -0,56% | 129.287,00 |
| 23.12.2025 | 10,86 | 11,00 | 10,65 | 10,72 | -1,56% | 274.401,00 |
| 22.12.2025 | 10,68 | 10,99 | 10,55 | 10,89 | 3,03% | 259.595,00 |
| 19.12.2025 | 10,13 | 10,61 | 10,09 | 10,57 | 3,32% | 510.775,00 |
| 18.12.2025 | 10,03 | 10,41 | 10,03 | 10,23 | 3,54% | 211.236,00 |
| 17.12.2025 | 10,16 | 10,26 | 9,80 | 9,88 | -2,76% | 213.180,00 |
| 16.12.2025 | 10,07 | 10,56 | 10,05 | 10,16 | 0,79% | 360.436,00 |
| 15.12.2025 | 10,27 | 10,62 | 9,95 | 10,08 | -2,51% | 354.209,00 |
| 12.12.2025 | 10,74 | 10,76 | 10,31 | 10,34 | -3,45% | 208.272,00 |
| 11.12.2025 | 9,94 | 10,72 | 9,89 | 10,71 | 6,89% | 323.053,00 |
| 10.12.2025 | 9,71 | 10,05 | 9,53 | 10,02 | 0,91% | 555.088,00 |
| 09.12.2025 | 9,56 | 10,11 | 9,35 | 9,93 | 3,65% | 403.300,00 |
| 08.12.2025 | 9,56 | 10,01 | 9,00 | 9,58 | -4,96% | 906.297,00 |
| 05.12.2025 | 10,51 | 10,67 | 10,02 | 10,08 | -4,09% | 285.889,00 |
| 04.12.2025 | 10,36 | 10,80 | 10,08 | 10,51 | 0,86% | 285.513,00 |
| 03.12.2025 | 10,00 | 10,45 | 9,63 | 10,42 | 5,04% | 439.987,00 |
| 02.12.2025 | 9,76 | 10,28 | 9,70 | 9,92 | 3,23% | 376.595,00 |
| 01.12.2025 | 10,07 | 10,15 | 9,42 | 9,61 | -7,77% | 472.165,00 |
| 28.11.2025 | 10,29 | 10,42 | 10,15 | 10,42 | 2,16% | 189.241,00 |
| 26.11.2025 | 10,71 | 10,74 | 9,94 | 10,20 | -4,14% | 461.434,00 |
| 25.11.2025 | 10,72 | 10,91 | 10,40 | 10,64 | -0,56% | 368.109,00 |
| 24.11.2025 | 10,81 | 10,97 | 10,53 | 10,70 | 0,56% | 457.315,00 |
| 21.11.2025 | 10,25 | 10,72 | 10,20 | 10,64 | 2,70% | 376.245,00 |
| 20.11.2025 | 10,85 | 11,46 | 10,31 | 10,36 | -1,15% | 436.563,00 |
| 19.11.2025 | 11,00 | 11,10 | 10,40 | 10,48 | -4,20% | 541.047,00 |
| 18.11.2025 | 10,90 | 11,06 | 10,34 | 10,94 | -1,08% | 572.570,00 |
| 17.11.2025 | 12,02 | 12,22 | 10,69 | 11,06 | -8,90% | 966.432,00 |
| 14.11.2025 | 10,94 | 12,32 | 10,90 | 12,14 | 6,96% | 779.293,00 |
| 13.11.2025 | 13,53 | 13,79 | 11,00 | 11,35 | -24,83% | 1.264.242,00 |
| 12.11.2025 | 15,17 | 15,62 | 14,83 | 15,10 | 0,00% | 563.484,00 |
| 11.11.2025 | 15,47 | 15,95 | 14,82 | 15,10 | -0,59% | 570.098,00 |
| 10.11.2025 | 14,83 | 15,85 | 14,50 | 15,19 | 5,34% | 1.267.440,00 |
| 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 |