14,800$
5,94%
Echtzeit-Aktienkurs eGain Corporation
Bid:
Ask:
Aktienkurse zur eGain Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,01 | 15,22 | 14,01 | 14,79 | 5,87% | 116.095,00 |
| 14.10.2025 | 13,67 | 14,46 | 12,53 | 13,97 | -0,21% | 559.588,00 |
| 13.10.2025 | 13,14 | 14,18 | 12,82 | 14,00 | 9,46% | 542.878,00 |
| 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% | 552.459,00 |
| 08.10.2025 | 12,92 | 13,41 | 12,05 | 12,87 | -0,39% | 906.601,00 |
| 07.10.2025 | 10,90 | 13,20 | 10,75 | 12,92 | 23,28% | 1.850.600,00 |
| 06.10.2025 | 10,52 | 10,73 | 10,22 | 10,48 | 4,38% | 692.670,00 |
| 03.10.2025 | 9,10 | 10,04 | 8,78 | 10,04 | 10,82% | 51.370,00 |
| 02.10.2025 | 8,81 | 9,09 | 8,75 | 9,06 | 2,49% | 139.471,00 |
| 01.10.2025 | 8,68 | 9,00 | 8,60 | 8,84 | 1,26% | 66.728,00 |
| 30.09.2025 | 9,10 | 9,13 | 8,56 | 8,73 | -4,69% | 86.229,00 |
| 29.09.2025 | 9,09 | 9,34 | 8,69 | 9,16 | 1,55% | 163.720,00 |
| 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% | 78.157,00 |
| 24.09.2025 | 9,19 | 9,35 | 8,82 | 8,88 | -3,06% | 74.335,00 |
| 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% | 362.572,00 |
| 19.09.2025 | 9,01 | 9,25 | 8,85 | 9,05 | 0,56% | 314.167,00 |
| 18.09.2025 | 9,04 | 9,12 | 8,90 | 9,00 | 0,67% | 82.257,00 |
| 17.09.2025 | 8,98 | 9,05 | 8,82 | 8,94 | 0,22% | 112.506,00 |
| 16.09.2025 | 8,92 | 9,02 | 8,55 | 8,92 | -0,11% | 86.908,00 |
| 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 | -1,44% | 49.726,00 |
| 03.09.2025 | 6,28 | 6,42 | 6,19 | 6,26 | -1,11% | 50.897,00 |
| 02.09.2025 | 6,16 | 6,53 | 6,12 | 6,33 | 0,64% | 33.090,00 |
| 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% | 16.456,00 |
| 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% | 16.911,00 |
| 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% | 18.430,00 |
| 18.08.2025 | 6,00 | 6,36 | 5,92 | 6,21 | 3,67% | 28.555,00 |
| 15.08.2025 | 6,00 | 6,10 | 5,96 | 5,99 | 0,84% | 19.392,00 |
| 14.08.2025 | 6,10 | 6,11 | 5,94 | 5,94 | -3,88% | 30.590,00 |
| 13.08.2025 | 5,93 | 6,25 | 5,87 | 6,18 | 5,46% | 34.982,00 |
| 12.08.2025 | 5,62 | 5,99 | 5,50 | 5,86 | 5,02% | 52.778,00 |
| 11.08.2025 | 5,73 | 5,84 | 5,50 | 5,58 | -3,13% | 47.813,00 |
| 08.08.2025 | 5,83 | 5,90 | 5,69 | 5,76 | -0,69% | 37.526,00 |
| 07.08.2025 | 6,42 | 6,54 | 5,66 | 5,80 | -10,08% | 56.947,00 |
| 06.08.2025 | 6,01 | 6,50 | 5,81 | 6,45 | 6,97% | 43.448,00 |
| 05.08.2025 | 6,25 | 6,25 | 6,00 | 6,03 | -3,21% | 32.697,00 |
| 04.08.2025 | 5,79 | 6,23 | 5,79 | 6,23 | 7,04% | 27.935,00 |
| 01.08.2025 | 6,12 | 6,12 | 5,82 | 5,82 | -6,13% | 31.902,00 |
| 31.07.2025 | 6,27 | 6,43 | 6,17 | 6,20 | -1,90% | 35.560,00 |
| 30.07.2025 | 6,40 | 6,51 | 6,29 | 6,32 | -1,71% | 28.532,00 |
| 29.07.2025 | 6,55 | 6,55 | 6,43 | 6,43 | -0,77% | 19.593,00 |
| 28.07.2025 | 6,54 | 6,58 | 6,48 | 6,48 | -0,61% | 17.474,00 |
| 25.07.2025 | 6,34 | 6,54 | 6,28 | 6,52 | 2,84% | 16.134,00 |
| 24.07.2025 | 6,50 | 6,59 | 6,28 | 6,34 | -3,50% | 55.396,00 |
| 23.07.2025 | 6,43 | 6,60 | 6,32 | 6,57 | 2,66% | 16.500,00 |
| 22.07.2025 | 6,53 | 6,59 | 6,40 | 6,40 | -1,84% | 24.229,00 |
| 21.07.2025 | 6,38 | 6,59 | 6,38 | 6,52 | 2,35% | 20.058,00 |
| 18.07.2025 | 6,50 | 6,61 | 6,32 | 6,37 | -1,09% | 37.334,00 |
| 17.07.2025 | 6,43 | 6,70 | 6,43 | 6,44 | -1,38% | 24.298,00 |
| 16.07.2025 | 6,48 | 6,57 | 6,32 | 6,53 | 2,03% | 45.616,00 |
| 15.07.2025 | 6,45 | 6,57 | 6,30 | 6,40 | -0,78% | 62.869,00 |
| 14.07.2025 | 6,24 | 6,65 | 6,24 | 6,45 | 2,22% | 28.733,00 |
| 11.07.2025 | 6,72 | 6,72 | 6,29 | 6,31 | -6,66% | 39.479,00 |
| 10.07.2025 | 6,68 | 6,82 | 6,67 | 6,76 | -0,59% | 91.645,00 |
| 09.07.2025 | 6,94 | 7,00 | 6,78 | 6,80 | -1,73% | 34.553,00 |
| 08.07.2025 | 6,77 | 6,98 | 6,73 | 6,92 | 2,82% | 63.443,00 |
| 07.07.2025 | 6,70 | 6,80 | 6,59 | 6,73 | -0,44% | 57.161,00 |
| 03.07.2025 | 6,83 | 6,85 | 6,65 | 6,76 | -0,44% | 40.330,00 |
| 02.07.2025 | 6,79 | 6,83 | 6,50 | 6,79 | -0,07% | 85.243,00 |
| 01.07.2025 | 6,27 | 6,95 | 6,27 | 6,80 | 8,72% | 106.922,00 |
| 30.06.2025 | 6,29 | 6,50 | 6,25 | 6,25 | 0,64% | 62.855,00 |
| 27.06.2025 | 6,39 | 6,55 | 6,21 | 6,21 | -2,66% | 214.394,00 |
| 26.06.2025 | 6,35 | 6,43 | 6,30 | 6,38 | 0,79% | 26.037,00 |
| 25.06.2025 | 6,41 | 6,45 | 6,28 | 6,33 | -1,25% | 47.752,00 |
| 24.06.2025 | 6,32 | 6,44 | 6,27 | 6,41 | 2,40% | 44.875,00 |
| 23.06.2025 | 6,41 | 6,41 | 6,20 | 6,26 | -2,34% | 50.617,00 |
| 20.06.2025 | 6,25 | 6,56 | 6,25 | 6,41 | 3,72% | 100.777,00 |
| 18.06.2025 | 6,05 | 6,26 | 6,02 | 6,18 | 2,15% | 26.571,00 |
| 17.06.2025 | 6,53 | 6,53 | 6,04 | 6,05 | -8,19% | 57.450,00 |
| 16.06.2025 | 6,02 | 6,60 | 6,02 | 6,59 | 10,20% | 85.759,00 |
| 13.06.2025 | 5,99 | 6,08 | 5,93 | 5,98 | -2,13% | 59.920,00 |
| 12.06.2025 | 5,95 | 6,21 | 5,92 | 6,11 | 2,00% | 39.865,00 |
| 11.06.2025 | 6,12 | 6,29 | 5,99 | 5,99 | -0,99% | 59.839,00 |
| 10.06.2025 | 5,93 | 6,18 | 5,91 | 6,05 | 2,02% | 65.999,00 |
| 09.06.2025 | 5,74 | 5,95 | 5,66 | 5,93 | 3,49% | 64.746,00 |
| 06.06.2025 | 5,89 | 5,93 | 5,69 | 5,73 | -2,55% | 62.759,00 |
| 05.06.2025 | 5,59 | 5,88 | 5,45 | 5,88 | 5,57% | 56.050,00 |
| 04.06.2025 | 5,49 | 5,66 | 5,49 | 5,57 | 1,27% | 56.410,00 |
| 03.06.2025 | 5,37 | 5,50 | 5,20 | 5,50 | 2,61% | 76.765,00 |
| 02.06.2025 | 5,08 | 5,38 | 4,97 | 5,36 | -0,74% | 115.014,00 |
| 30.05.2025 | 5,50 | 5,54 | 5,40 | 5,40 | -2,53% | 58.758,00 |
| 29.05.2025 | 5,69 | 5,69 | 5,44 | 5,54 | -2,29% | 47.221,00 |
| 28.05.2025 | 5,96 | 5,96 | 5,53 | 5,67 | -5,18% | 70.840,00 |
| 27.05.2025 | 5,58 | 6,00 | 5,43 | 5,98 | 8,14% | 70.822,00 |
| 23.05.2025 | 5,51 | 5,85 | 5,50 | 5,53 | -1,25% | 50.441,00 |