Echtzeit-Aktienkurs eGain Corp
Bid:
Ask:
Aktienkurse zur eGain Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,49 | 11,61 | 11,49 | 11,56 | 4,95% | - |
| 25.02.2021 | 11,06 | 11,06 | 10,99 | 11,02 | -3,72% | - |
| 24.02.2021 | 11,04 | 11,59 | 11,02 | 11,44 | 2,65% | - |
| 23.02.2021 | 11,08 | 11,28 | 10,87 | 11,15 | -4,74% | - |
| 22.02.2021 | 11,98 | 12,05 | 11,62 | 11,70 | -4,57% | - |
| 19.02.2021 | 12,23 | 12,53 | 12,06 | 12,26 | 1,70% | - |
| 18.02.2021 | 11,65 | 12,18 | 11,58 | 12,06 | 0,58% | - |
| 17.02.2021 | 11,62 | 12,17 | 11,57 | 11,99 | -2,52% | - |
| 16.02.2021 | 12,28 | 12,63 | 12,04 | 12,30 | -1,72% | - |
| 12.02.2021 | 12,43 | 12,70 | 12,24 | 12,51 | -4,43% | - |
| 11.02.2021 | 13,59 | 13,81 | 13,05 | 13,09 | 4,72% | - |
| 10.02.2021 | 12,57 | 12,77 | 12,18 | 12,50 | 3,52% | - |
| 09.02.2021 | 12,22 | 12,39 | 12,03 | 12,08 | 2,07% | - |
| 08.02.2021 | 12,02 | 12,04 | 11,70 | 11,83 | 0,72% | - |
| 05.02.2021 | 11,56 | 11,88 | 11,54 | 11,75 | 0,95% | - |
| 04.02.2021 | 11,66 | 11,66 | 11,58 | 11,64 | 2,06% | - |
| 03.02.2021 | 11,21 | 11,45 | 11,14 | 11,40 | 0,00% | - |
| 02.02.2021 | 11,21 | 11,53 | 11,21 | 11,40 | 0,93% | - |
| 01.02.2021 | 11,30 | 11,30 | 11,15 | 11,30 | 2,50% | - |
| 29.01.2021 | 11,04 | 11,22 | 10,70 | 11,02 | -0,63% | - |
| 28.01.2021 | 10,97 | 11,21 | 10,93 | 11,09 | 3,60% | - |
| 27.01.2021 | 10,74 | 11,51 | 10,65 | 10,71 | -9,36% | - |
| 26.01.2021 | 11,81 | 11,83 | 11,80 | 11,81 | -1,95% | - |
| 25.01.2021 | 12,48 | 12,52 | 11,73 | 12,05 | -3,37% | - |
| 22.01.2021 | 12,21 | 12,49 | 12,08 | 12,47 | 0,40% | - |
| 21.01.2021 | 12,42 | 12,43 | 12,40 | 12,42 | 1,06% | - |
| 20.01.2021 | 12,30 | 12,57 | 12,22 | 12,29 | 4,24% | - |
| 19.01.2021 | 11,62 | 11,90 | 11,35 | 11,79 | 4,15% | - |
| 15.01.2021 | 11,21 | 11,60 | 11,19 | 11,32 | -1,22% | - |
| 14.01.2021 | 11,87 | 12,04 | 11,43 | 11,46 | -3,37% | - |
| 13.01.2021 | 11,88 | 11,95 | 11,68 | 11,86 | -1,17% | - |
| 12.01.2021 | 12,00 | 12,00 | 12,00 | 12,00 | -0,04% | - |
| 11.01.2021 | 11,99 | 12,06 | 11,72 | 12,00 | -2,72% | - |
| 08.01.2021 | 12,18 | 12,41 | 12,05 | 12,34 | 0,73% | - |
| 07.01.2021 | 12,17 | 12,37 | 12,15 | 12,25 | 3,90% | - |
| 06.01.2021 | 12,01 | 12,25 | 11,56 | 11,79 | -4,26% | - |
| 05.01.2021 | 11,83 | 12,43 | 11,75 | 12,31 | 5,35% | - |
| 04.01.2021 | 12,17 | 12,17 | 11,38 | 11,69 | -1,18% | - |
| 31.12.2020 | 11,79 | 11,96 | 11,53 | 11,83 | -0,67% | - |
| 30.12.2020 | 11,88 | 12,04 | 11,72 | 11,91 | 0,21% | - |
| 29.12.2020 | 11,69 | 11,91 | 11,67 | 11,88 | -7,91% | - |
| 28.12.2020 | 12,26 | 12,91 | 12,16 | 12,90 | -0,65% | - |
| 24.12.2020 | 12,73 | 12,99 | 12,53 | 12,99 | 2,49% | - |
| 23.12.2020 | 12,15 | 12,84 | 12,15 | 12,67 | 6,38% | - |
| 22.12.2020 | 11,85 | 11,99 | 11,65 | 11,91 | 2,58% | - |
| 21.12.2020 | 11,36 | 11,76 | 11,36 | 11,61 | 0,74% | - |
| 18.12.2020 | 11,72 | 11,82 | 11,35 | 11,53 | -2,37% | - |
| 17.12.2020 | 11,87 | 11,93 | 11,61 | 11,81 | -5,67% | - |
| 16.12.2020 | 11,57 | 12,52 | 11,28 | 12,52 | 8,78% | - |
| 15.12.2020 | 11,61 | 11,80 | 11,19 | 11,51 | 0,97% | - |
| 14.12.2020 | 11,39 | 11,64 | 11,14 | 11,40 | -2,40% | - |
| 11.12.2020 | 11,21 | 11,68 | 10,87 | 11,68 | 2,68% | - |
| 10.12.2020 | 11,34 | 11,46 | 11,14 | 11,37 | 0,89% | - |
| 09.12.2020 | 11,66 | 11,89 | 10,94 | 11,27 | -2,30% | - |
| 08.12.2020 | 11,37 | 11,66 | 11,30 | 11,54 | -0,60% | - |
| 07.12.2020 | 11,56 | 11,96 | 11,52 | 11,61 | -0,98% | - |
| 04.12.2020 | 11,57 | 11,75 | 11,46 | 11,72 | 0,77% | - |
| 03.12.2020 | 11,46 | 11,69 | 11,39 | 11,63 | 4,16% | - |
| 02.12.2020 | 11,19 | 11,49 | 11,14 | 11,17 | 0,31% | - |
| 01.12.2020 | 11,15 | 11,32 | 10,94 | 11,13 | -1,50% | - |
| 30.11.2020 | 11,43 | 11,69 | 11,22 | 11,30 | -3,83% | - |
| 27.11.2020 | 11,73 | 11,90 | 11,59 | 11,75 | 1,78% | - |
| 25.11.2020 | 11,25 | 11,76 | 11,18 | 11,55 | 6,70% | - |
| 24.11.2020 | 10,67 | 10,86 | 10,59 | 10,82 | -0,60% | - |
| 23.11.2020 | 10,63 | 10,96 | 10,57 | 10,89 | -0,55% | - |
| 20.11.2020 | 11,16 | 11,21 | 10,86 | 10,95 | -0,32% | - |
| 19.11.2020 | 10,99 | 10,99 | 10,98 | 10,98 | -0,09% | - |
| 18.11.2020 | 11,15 | 11,50 | 10,96 | 10,99 | -4,02% | - |
| 17.11.2020 | 11,44 | 11,68 | 11,26 | 11,45 | 1,55% | - |
| 16.11.2020 | 11,16 | 11,45 | 11,01 | 11,28 | -2,38% | - |
| 13.11.2020 | 11,33 | 11,74 | 11,19 | 11,55 | -3,06% | - |
| 12.11.2020 | 12,29 | 12,30 | 11,83 | 11,92 | -2,77% | - |
| 11.11.2020 | 12,07 | 12,48 | 11,85 | 12,26 | -27,64% | - |
| 10.11.2020 | 16,75 | 17,52 | 0,00 | 16,94 | 2,17% | - |
| 09.11.2020 | 17,75 | 18,05 | 16,46 | 16,58 | -9,70% | - |
| 06.11.2020 | 17,91 | 18,69 | 17,91 | 18,36 | 1,16% | - |
| 05.11.2020 | 18,41 | 18,41 | 17,81 | 18,15 | 3,13% | - |
| 04.11.2020 | 17,33 | 17,66 | 17,16 | 17,60 | 4,48% | - |
| 03.11.2020 | 16,05 | 17,03 | 16,03 | 16,84 | 5,61% | - |
| 02.11.2020 | 16,31 | 16,48 | 15,65 | 15,95 | 1,08% | - |
| 30.10.2020 | 16,29 | 16,31 | 15,44 | 15,78 | -6,13% | - |
| 29.10.2020 | 16,75 | 17,09 | 16,61 | 16,81 | -0,97% | - |
| 28.10.2020 | 16,79 | 17,27 | 16,70 | 16,97 | -2,97% | - |
| 27.10.2020 | 17,49 | 17,49 | 17,48 | 17,49 | 2,73% | - |
| 26.10.2020 | 18,28 | 18,31 | 16,10 | 17,03 | -9,30% | - |
| 23.10.2020 | 17,98 | 18,77 | 17,78 | 18,77 | 2,82% | - |
| 22.10.2020 | 18,91 | 18,93 | 18,10 | 18,26 | -7,05% | - |
| 21.10.2020 | 19,30 | 19,78 | 19,13 | 19,64 | -1,53% | - |
| 20.10.2020 | 19,95 | 20,57 | 19,35 | 19,95 | 3,34% | - |
| 19.10.2020 | 17,97 | 19,73 | 17,66 | 19,30 | 12,63% | - |
| 16.10.2020 | 18,32 | 18,37 | 17,13 | 17,14 | -5,83% | - |
| 15.10.2020 | 18,35 | 18,46 | 17,44 | 18,20 | -3,06% | - |
| 14.10.2020 | 20,41 | 20,41 | 18,65 | 18,77 | -5,13% | - |
| 13.10.2020 | 18,85 | 19,96 | 18,61 | 19,79 | 8,77% | - |
| 12.10.2020 | 17,71 | 18,31 | 17,67 | 18,19 | 7,41% | - |
| 09.10.2020 | 16,59 | 17,00 | 16,40 | 16,94 | 4,09% | - |
| 08.10.2020 | 16,02 | 16,27 | 15,66 | 16,27 | 1,56% | - |
| 07.10.2020 | 16,23 | 16,23 | 15,68 | 16,02 | 3,12% | - |
| 06.10.2020 | 14,93 | 15,82 | 14,77 | 15,54 | 3,43% | - |
| 05.10.2020 | 15,02 | 15,03 | 15,02 | 15,02 | 8,14% | - |