7,853$
0,04%
Echtzeit-Aktienkurs eGain Corporation
Bid:
Ask:
Aktienkurse zur eGain Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 8,00 | 8,17 | 7,80 | 7,85 | 0,77% | 162.350,00 |
| 07.04.2026 | 7,77 | 8,02 | 7,55 | 7,79 | -0,13% | 199.922,00 |
| 06.04.2026 | 7,86 | 7,89 | 7,64 | 7,80 | -0,26% | 169.101,00 |
| 02.04.2026 | 7,68 | 7,82 | 7,39 | 7,82 | 0,51% | 180.384,00 |
| 01.04.2026 | 7,91 | 8,07 | 7,65 | 7,78 | -1,27% | 165.966,00 |
| 31.03.2026 | 7,95 | 8,07 | 7,65 | 7,88 | 0,32% | 262.393,00 |
| 30.03.2026 | 7,81 | 7,99 | 7,63 | 7,86 | 1,88% | 231.598,00 |
| 27.03.2026 | 7,96 | 7,96 | 7,60 | 7,71 | -3,75% | 255.789,00 |
| 26.03.2026 | 8,10 | 8,43 | 8,00 | 8,01 | -2,67% | 138.926,00 |
| 25.03.2026 | 8,59 | 8,59 | 8,15 | 8,23 | -1,67% | 92.422,00 |
| 24.03.2026 | 8,42 | 8,48 | 8,17 | 8,37 | -1,76% | 119.567,00 |
| 23.03.2026 | 8,38 | 8,65 | 8,35 | 8,52 | 4,03% | 160.696,00 |
| 20.03.2026 | 8,48 | 8,52 | 8,05 | 8,19 | -3,65% | 171.830,00 |
| 19.03.2026 | 8,37 | 8,57 | 8,28 | 8,50 | 0,12% | 109.022,00 |
| 18.03.2026 | 8,70 | 8,77 | 8,38 | 8,49 | -3,52% | 157.216,00 |
| 17.03.2026 | 8,91 | 9,02 | 8,73 | 8,80 | -1,12% | 155.067,00 |
| 16.03.2026 | 8,87 | 9,07 | 8,78 | 8,90 | 1,60% | 120.449,00 |
| 13.03.2026 | 9,01 | 9,13 | 8,66 | 8,76 | -2,56% | 150.832,00 |
| 12.03.2026 | 9,31 | 9,53 | 8,92 | 8,99 | -4,36% | 113.888,00 |
| 11.03.2026 | 9,53 | 9,73 | 9,33 | 9,40 | -1,67% | 167.103,00 |
| 10.03.2026 | 9,65 | 9,88 | 9,47 | 9,56 | -0,93% | 122.912,00 |
| 09.03.2026 | 9,40 | 9,75 | 9,23 | 9,65 | 0,73% | 205.705,00 |
| 06.03.2026 | 9,17 | 9,79 | 9,11 | 9,58 | 2,35% | 435.049,00 |
| 05.03.2026 | 9,32 | 9,50 | 9,10 | 9,36 | -0,53% | 120.160,00 |
| 04.03.2026 | 9,17 | 9,67 | 9,11 | 9,41 | 3,63% | 183.246,00 |
| 03.03.2026 | 9,08 | 9,28 | 8,92 | 9,08 | -2,47% | 180.259,00 |
| 02.03.2026 | 9,23 | 9,52 | 9,08 | 9,31 | -0,32% | 171.877,00 |
| 27.02.2026 | 9,46 | 9,70 | 9,30 | 9,34 | -2,61% | 148.360,00 |
| 26.02.2026 | 9,70 | 9,95 | 9,45 | 9,59 | -1,03% | 236.142,00 |
| 25.02.2026 | 9,56 | 9,71 | 9,37 | 9,69 | 2,22% | 369.808,00 |
| 24.02.2026 | 9,50 | 9,75 | 9,23 | 9,48 | 1,83% | 214.302,00 |
| 23.02.2026 | 9,40 | 9,45 | 9,05 | 9,31 | -0,96% | 387.666,00 |
| 20.02.2026 | 9,49 | 9,74 | 9,33 | 9,40 | -1,26% | 154.186,00 |
| 19.02.2026 | 9,47 | 9,68 | 9,26 | 9,52 | 0,21% | 208.066,00 |
| 18.02.2026 | 9,78 | 9,96 | 9,47 | 9,50 | -3,16% | 160.020,00 |
| 17.02.2026 | 9,98 | 10,14 | 9,77 | 9,81 | -1,80% | 245.393,00 |
| 13.02.2026 | 9,74 | 10,02 | 9,60 | 9,99 | 2,88% | 197.138,00 |
| 12.02.2026 | 9,88 | 10,00 | 9,37 | 9,71 | -1,22% | 218.306,00 |
| 11.02.2026 | 9,99 | 10,00 | 9,44 | 9,83 | -1,50% | 421.429,00 |
| 10.02.2026 | 10,02 | 10,19 | 9,81 | 9,98 | -0,20% | 224.500,00 |
| 09.02.2026 | 10,09 | 10,50 | 9,95 | 10,00 | 0,00% | 575.183,00 |
| 06.02.2026 | 9,70 | 10,14 | 9,70 | 10,00 | 6,38% | 361.989,00 |
| 05.02.2026 | 9,51 | 10,01 | 9,22 | 9,40 | -1,57% | 247.288,00 |
| 04.02.2026 | 10,62 | 10,62 | 9,42 | 9,55 | -0,10% | 361.224,00 |
| 03.02.2026 | 10,40 | 10,40 | 9,31 | 9,56 | -7,54% | 272.113,00 |
| 02.02.2026 | 10,25 | 10,55 | 10,16 | 10,34 | 0,68% | 202.128,00 |
| 30.01.2026 | 10,23 | 10,47 | 10,16 | 10,27 | -0,96% | 138.445,00 |
| 29.01.2026 | 10,47 | 10,52 | 10,10 | 10,37 | -0,96% | 100.790,00 |
| 28.01.2026 | 10,69 | 10,85 | 10,44 | 10,47 | -0,76% | 203.437,00 |
| 27.01.2026 | 10,55 | 10,70 | 10,26 | 10,55 | -0,75% | 132.530,00 |
| 26.01.2026 | 10,57 | 10,90 | 10,53 | 10,63 | 0,95% | 152.088,00 |
| 23.01.2026 | 10,41 | 10,58 | 10,05 | 10,53 | -0,09% | 176.650,00 |
| 22.01.2026 | 10,49 | 10,73 | 10,41 | 10,54 | 1,93% | 215.765,00 |
| 21.01.2026 | 10,12 | 10,47 | 10,00 | 10,34 | 2,78% | 140.645,00 |
| 20.01.2026 | 9,87 | 10,28 | 9,82 | 10,06 | -1,36% | 218.326,00 |
| 19.01.2026 | 10,18 | 10,20 | 10,01 | 10,20 | 0,38% | - |
| 16.01.2026 | 10,56 | 10,65 | 10,06 | 10,16 | -3,05% | 193.485,00 |
| 15.01.2026 | 10,98 | 11,08 | 10,45 | 10,48 | -4,12% | 196.329,00 |
| 14.01.2026 | 11,19 | 11,23 | 10,82 | 10,93 | -2,41% | 111.998,00 |
| 13.01.2026 | 11,47 | 11,52 | 11,17 | 11,20 | -1,58% | 182.571,00 |
| 12.01.2026 | 11,03 | 11,48 | 10,90 | 11,38 | 3,74% | 200.944,00 |
| 09.01.2026 | 11,13 | 11,47 | 10,65 | 10,97 | -1,44% | 182.375,00 |
| 08.01.2026 | 10,90 | 11,31 | 10,82 | 11,13 | 2,30% | 247.229,00 |
| 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% | 204.940,00 |
| 05.01.2026 | 10,46 | 10,80 | 10,35 | 10,52 | 1,94% | 212.915,00 |
| 02.01.2026 | 10,24 | 10,67 | 10,15 | 10,32 | 0,29% | 209.126,00 |
| 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% | 218.076,00 |
| 29.12.2025 | 10,32 | 10,65 | 10,17 | 10,20 | -2,67% | 239.244,00 |
| 26.12.2025 | 10,60 | 10,60 | 10,32 | 10,48 | -1,69% | 146.882,00 |
| 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% | 274.076,00 |
| 22.12.2025 | 10,68 | 10,99 | 10,55 | 10,89 | 3,03% | 246.934,00 |
| 19.12.2025 | 10,13 | 10,61 | 10,09 | 10,57 | 3,42% | 497.811,00 |
| 18.12.2025 | 10,03 | 10,41 | 10,03 | 10,22 | 3,44% | 207.920,00 |
| 17.12.2025 | 10,16 | 10,26 | 9,80 | 9,88 | -2,76% | 211.307,00 |
| 16.12.2025 | 10,07 | 10,56 | 10,05 | 10,16 | 0,79% | 356.878,00 |
| 15.12.2025 | 10,27 | 10,62 | 9,95 | 10,08 | -2,51% | 351.668,00 |
| 12.12.2025 | 10,74 | 10,76 | 10,31 | 10,34 | -3,45% | 208.248,00 |
| 11.12.2025 | 9,94 | 10,72 | 9,89 | 10,71 | 6,89% | 309.131,00 |
| 10.12.2025 | 9,71 | 10,05 | 9,53 | 10,02 | 0,91% | 548.747,00 |
| 09.12.2025 | 9,56 | 10,11 | 9,35 | 9,93 | 3,65% | 401.182,00 |
| 08.12.2025 | 9,56 | 10,01 | 9,00 | 9,58 | -4,96% | 902.977,00 |
| 05.12.2025 | 10,51 | 10,67 | 10,02 | 10,08 | -4,09% | 267.691,00 |
| 04.12.2025 | 10,36 | 10,80 | 10,08 | 10,51 | 0,86% | 265.929,00 |
| 03.12.2025 | 10,00 | 10,45 | 9,63 | 10,42 | 5,04% | 437.346,00 |
| 02.12.2025 | 9,76 | 10,28 | 9,70 | 9,92 | 3,23% | 371.362,00 |
| 01.12.2025 | 10,07 | 10,15 | 9,42 | 9,61 | -7,77% | 470.407,00 |
| 28.11.2025 | 10,29 | 10,42 | 10,15 | 10,42 | 2,16% | 189.221,00 |
| 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% | 367.259,00 |
| 24.11.2025 | 10,81 | 10,97 | 10,53 | 10,70 | 0,38% | 454.477,00 |
| 21.11.2025 | 10,25 | 10,72 | 10,20 | 10,66 | 2,90% | 375.645,00 |
| 20.11.2025 | 10,85 | 11,46 | 10,31 | 10,36 | -1,15% | 435.846,00 |
| 19.11.2025 | 11,00 | 11,10 | 10,40 | 10,48 | -4,20% | 528.534,00 |
| 18.11.2025 | 10,90 | 11,06 | 10,34 | 10,94 | -1,08% | 568.141,00 |
| 17.11.2025 | 12,02 | 12,22 | 10,69 | 11,06 | -9,05% | 962.684,00 |
| 14.11.2025 | 10,94 | 12,32 | 10,90 | 12,16 | 7,14% | 776.561,00 |
| 13.11.2025 | 13,53 | 13,79 | 11,00 | 11,35 | -24,83% | 1.260.657,00 |