8,490$
-3,52%
Echtzeit-Aktienkurs eGain Corporation
Bid:
Ask:
Aktienkurse zur eGain Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 8,70 | 8,77 | 8,38 | 8,49 | -3,52% | 157.196,00 |
| 17.03.2026 | 8,91 | 9,02 | 8,73 | 8,80 | -1,12% | 147.720,00 |
| 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% | 148.498,00 |
| 12.03.2026 | 9,31 | 9,53 | 8,92 | 8,99 | -4,36% | 113.879,00 |
| 11.03.2026 | 9,53 | 9,73 | 9,33 | 9,40 | -1,98% | 166.845,00 |
| 10.03.2026 | 9,65 | 9,88 | 9,47 | 9,59 | -0,62% | 122.912,00 |
| 09.03.2026 | 9,47 | 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 | -0,66% | 120.160,00 |
| 04.03.2026 | 9,17 | 9,67 | 9,11 | 9,42 | 3,77% | 183.245,00 |
| 03.03.2026 | 9,08 | 9,28 | 8,92 | 9,08 | -2,78% | 180.258,00 |
| 02.03.2026 | 9,23 | 9,52 | 9,12 | 9,34 | 0,00% | 171.877,00 |
| 27.02.2026 | 9,46 | 9,70 | 9,30 | 9,34 | -2,91% | 148.359,00 |
| 26.02.2026 | 9,70 | 9,95 | 9,45 | 9,62 | -0,72% | 236.142,00 |
| 25.02.2026 | 9,56 | 9,71 | 9,38 | 9,69 | 2,00% | 369.808,00 |
| 24.02.2026 | 9,50 | 9,75 | 9,23 | 9,50 | 1,06% | 214.301,00 |
| 20.02.2026 | 9,49 | 9,74 | 9,34 | 9,40 | -1,26% | 137.373,00 |
| 19.02.2026 | 9,47 | 9,68 | 9,28 | 9,52 | 0,21% | 199.892,00 |
| 18.02.2026 | 9,78 | 9,96 | 9,47 | 9,50 | -3,07% | 158.194,00 |
| 17.02.2026 | 9,98 | 10,14 | 9,77 | 9,80 | -1,89% | 241.699,00 |
| 13.02.2026 | 9,74 | 10,02 | 9,60 | 9,99 | 3,36% | 197.138,00 |
| 12.02.2026 | 9,88 | 10,00 | 9,37 | 9,67 | -1,68% | 218.082,00 |
| 11.02.2026 | 9,99 | 10,00 | 9,44 | 9,83 | -1,50% | 397.930,00 |
| 10.02.2026 | 10,02 | 10,19 | 9,81 | 9,98 | -0,20% | 224.060,00 |
| 09.02.2026 | 10,09 | 10,50 | 9,95 | 10,00 | 0,00% | 570.870,00 |
| 06.02.2026 | 9,70 | 10,14 | 9,70 | 10,00 | 6,50% | 357.446,00 |
| 05.02.2026 | 9,51 | 10,01 | 9,22 | 9,39 | -1,68% | 246.944,00 |
| 04.02.2026 | 10,62 | 10,62 | 9,42 | 9,55 | -0,10% | 356.469,00 |
| 03.02.2026 | 10,40 | 10,40 | 9,31 | 9,56 | -7,54% | 269.283,00 |
| 02.02.2026 | 10,25 | 10,55 | 10,16 | 10,34 | 0,58% | 189.372,00 |
| 30.01.2026 | 10,23 | 10,47 | 10,16 | 10,28 | -0,87% | 137.945,00 |
| 29.01.2026 | 10,47 | 10,47 | 10,10 | 10,37 | -0,99% | 100.687,00 |
| 28.01.2026 | 10,69 | 10,85 | 10,44 | 10,47 | -0,72% | 201.454,00 |
| 27.01.2026 | 10,55 | 10,70 | 10,26 | 10,55 | -0,75% | 132.191,00 |
| 26.01.2026 | 10,57 | 10,90 | 10,53 | 10,63 | 0,76% | 140.888,00 |
| 22.01.2026 | 10,49 | 10,73 | 10,45 | 10,55 | 2,03% | 159.228,00 |
| 21.01.2026 | 10,12 | 10,47 | 10,00 | 10,34 | 2,95% | 140.635,00 |
| 20.01.2026 | 9,87 | 10,28 | 9,82 | 10,04 | -1,14% | 218.298,00 |
| 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% | 189.792,00 |
| 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 | 10,26 | 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 | 3,28% | 454.477,00 |
| 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 | -2,56% | 962.684,00 |
| 13.11.2025 | 13,53 | 13,79 | 11,00 | 11,35 | -24,83% | 1.260.657,00 |
| 12.11.2025 | 15,17 | 15,62 | 14,83 | 15,10 | 0,00% | 540.103,00 |
| 11.11.2025 | 15,47 | 15,95 | 14,82 | 15,10 | -0,59% | 569.813,00 |
| 10.11.2025 | 14,83 | 15,85 | 14,50 | 15,19 | 5,34% | 1.261.688,00 |
| 07.11.2025 | 13,96 | 14,42 | 13,03 | 14,42 | 1,19% | 422.586,00 |
| 06.11.2025 | 15,32 | 15,32 | 14,23 | 14,25 | -5,63% | 355.016,00 |
| 05.11.2025 | 15,25 | 15,54 | 14,65 | 15,10 | -0,92% | 454.719,00 |
| 04.11.2025 | 15,08 | 15,37 | 13,97 | 15,24 | -1,42% | 631.114,00 |
| 03.11.2025 | 14,74 | 15,55 | 14,16 | 15,46 | 7,21% | 1.053.074,00 |
| 31.10.2025 | 13,64 | 14,53 | 13,63 | 14,42 | 5,95% | 397.149,00 |
| 30.10.2025 | 13,51 | 13,66 | 13,23 | 13,61 | 0,74% | 232.083,00 |
| 29.10.2025 | 14,47 | 14,47 | 13,07 | 13,51 | -6,63% | 502.790,00 |
| 28.10.2025 | 13,95 | 14,91 | 13,87 | 14,47 | 3,51% | 174.251,00 |
| 27.10.2025 | 14,48 | 14,57 | 13,78 | 13,98 | -3,19% | 272.474,00 |
| 24.10.2025 | 14,82 | 15,00 | 14,40 | 14,44 | -0,62% | 197.078,00 |
| 23.10.2025 | 13,99 | 14,67 | 13,91 | 14,53 | 3,86% | 224.364,00 |
| 22.10.2025 | 14,73 | 14,73 | 13,50 | 13,99 | -4,96% | 393.846,00 |
| 21.10.2025 | 13,89 | 14,93 | 13,82 | 14,72 | 5,98% | 438.029,00 |
| 20.10.2025 | 13,67 | 14,59 | 13,66 | 13,89 | 2,74% | 368.124,00 |
| 17.10.2025 | 13,78 | 14,14 | 13,33 | 13,52 | -2,45% | 411.165,00 |