6,380$
-0,16%
Echtzeit-Aktienkurs eGain Corporation
Bid:
Ask:
Aktienkurse zur eGain Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 6,45 | 6,45 | 6,36 | 6,38 | -0,16% | 5.249,00 |
| 03.05.2024 | 6,41 | 6,51 | 6,34 | 6,39 | 0,00% | 51.249,00 |
| 02.05.2024 | 6,33 | 6,44 | 6,31 | 6,39 | 2,24% | 69.545,00 |
| 01.05.2024 | 6,19 | 6,40 | 6,19 | 6,25 | 0,64% | 50.855,00 |
| 30.04.2024 | 6,25 | 6,27 | 6,21 | 6,21 | -1,11% | 47.869,00 |
| 29.04.2024 | 6,21 | 6,32 | 6,21 | 6,28 | 0,48% | 53.684,00 |
| 26.04.2024 | 6,23 | 6,30 | 6,21 | 6,25 | 1,13% | 46.038,00 |
| 25.04.2024 | 6,12 | 6,20 | 6,05 | 6,18 | -0,80% | 63.295,00 |
| 24.04.2024 | 6,20 | 6,28 | 6,19 | 6,23 | 0,00% | 72.082,00 |
| 23.04.2024 | 6,14 | 6,31 | 6,14 | 6,23 | 1,80% | 50.355,00 |
| 22.04.2024 | 6,15 | 6,21 | 6,03 | 6,12 | 0,16% | 62.378,00 |
| 19.04.2024 | 6,03 | 6,15 | 6,03 | 6,11 | 0,66% | 62.244,00 |
| 18.04.2024 | 6,15 | 6,20 | 6,04 | 6,07 | -0,98% | 62.318,00 |
| 17.04.2024 | 6,09 | 6,23 | 6,09 | 6,13 | -0,16% | 61.476,00 |
| 16.04.2024 | 6,06 | 6,25 | 6,06 | 6,14 | 0,00% | 50.698,00 |
| 15.04.2024 | 6,12 | 6,25 | 6,04 | 6,14 | -1,13% | 83.784,00 |
| 12.04.2024 | 6,23 | 6,37 | 6,20 | 6,21 | -0,96% | 72.822,00 |
| 11.04.2024 | 6,19 | 6,29 | 6,16 | 6,27 | 1,79% | 46.750,00 |
| 10.04.2024 | 6,32 | 6,32 | 6,13 | 6,16 | -4,20% | 65.414,00 |
| 09.04.2024 | 6,43 | 6,51 | 6,41 | 6,43 | 0,63% | 66.595,00 |
| 08.04.2024 | 6,35 | 6,45 | 6,34 | 6,39 | 0,79% | 77.967,00 |
| 05.04.2024 | 6,28 | 6,36 | 6,25 | 6,34 | 1,28% | 51.404,00 |
| 04.04.2024 | 6,32 | 6,40 | 6,25 | 6,26 | -0,48% | 63.939,00 |
| 03.04.2024 | 6,39 | 6,43 | 6,26 | 6,29 | -2,02% | 74.239,00 |
| 02.04.2024 | 6,38 | 6,47 | 6,34 | 6,42 | -0,31% | 67.808,00 |
| 01.04.2024 | 6,52 | 6,52 | 6,35 | 6,44 | -0,16% | 91.385,00 |
| 28.03.2024 | 6,45 | 6,57 | 6,42 | 6,45 | 0,47% | 96.202,00 |
| 27.03.2024 | 6,35 | 6,47 | 6,35 | 6,42 | 0,94% | 118.874,00 |
| 26.03.2024 | 6,46 | 6,49 | 6,35 | 6,36 | -0,31% | 122.058,00 |
| 25.03.2024 | 6,37 | 6,50 | 6,35 | 6,38 | 0,63% | 82.758,00 |
| 22.03.2024 | 6,41 | 6,50 | 6,32 | 6,34 | -1,32% | 76.681,00 |
| 21.03.2024 | 6,44 | 6,57 | 6,40 | 6,43 | 0,00% | 93.833,00 |
| 20.03.2024 | 6,38 | 6,48 | 6,38 | 6,43 | 0,55% | 101.127,00 |
| 19.03.2024 | 6,21 | 6,48 | 6,18 | 6,39 | 1,75% | 100.200,00 |
| 18.03.2024 | 6,35 | 6,48 | 5,86 | 6,28 | -2,64% | 143.195,00 |
| 15.03.2024 | 6,29 | 6,52 | 6,29 | 6,45 | 1,57% | 155.238,00 |
| 14.03.2024 | 6,37 | 6,47 | 6,28 | 6,35 | -0,47% | 100.877,00 |
| 13.03.2024 | 6,41 | 6,51 | 6,32 | 6,38 | -0,16% | 72.437,00 |
| 12.03.2024 | 6,52 | 6,54 | 6,35 | 6,39 | -1,99% | 143.405,00 |
| 11.03.2024 | 6,15 | 6,67 | 6,15 | 6,52 | 6,36% | 194.406,00 |
| 08.03.2024 | 6,12 | 6,30 | 6,10 | 6,13 | 1,49% | 124.757,00 |
| 07.03.2024 | 5,85 | 6,21 | 5,85 | 6,04 | 2,90% | 126.699,00 |
| 06.03.2024 | 5,97 | 6,03 | 5,82 | 5,87 | -0,68% | 119.766,00 |
| 05.03.2024 | 6,14 | 6,22 | 5,86 | 5,91 | -4,21% | 108.560,00 |
| 04.03.2024 | 6,21 | 6,25 | 6,04 | 6,17 | -0,64% | 134.537,00 |
| 01.03.2024 | 6,15 | 6,38 | 6,12 | 6,21 | 1,31% | 86.141,00 |
| 29.02.2024 | 6,07 | 6,25 | 6,00 | 6,13 | 1,32% | 104.642,00 |
| 28.02.2024 | 6,13 | 6,14 | 6,00 | 6,05 | -1,94% | 68.840,00 |
| 27.02.2024 | 6,10 | 6,38 | 6,10 | 6,17 | -0,48% | 107.663,00 |
| 26.02.2024 | 6,00 | 6,30 | 5,95 | 6,20 | 3,33% | 152.258,00 |
| 23.02.2024 | 5,71 | 6,05 | 5,69 | 6,00 | 5,45% | 90.861,00 |
| 22.02.2024 | 5,84 | 5,90 | 5,66 | 5,69 | -2,07% | 102.340,00 |
| 21.02.2024 | 5,84 | 6,07 | 5,80 | 5,81 | -1,19% | 79.843,00 |
| 20.02.2024 | 5,86 | 6,01 | 5,85 | 5,88 | -1,18% | 94.719,00 |
| 16.02.2024 | 5,97 | 6,00 | 5,85 | 5,95 | -0,50% | 79.485,00 |
| 15.02.2024 | 6,11 | 6,11 | 5,82 | 5,98 | -0,17% | 117.613,00 |
| 14.02.2024 | 5,71 | 6,02 | 5,71 | 5,99 | 5,46% | 99.884,00 |
| 13.02.2024 | 5,83 | 5,92 | 5,61 | 5,68 | -3,40% | 137.714,00 |
| 12.02.2024 | 5,67 | 5,95 | 5,50 | 5,88 | 1,73% | 342.904,00 |
| 09.02.2024 | 6,74 | 6,74 | 5,61 | 5,78 | -24,05% | 407.762,00 |
| 08.02.2024 | 7,63 | 7,70 | 7,52 | 7,61 | -0,39% | 40.523,00 |
| 07.02.2024 | 7,83 | 7,83 | 7,56 | 7,64 | -1,67% | 34.172,00 |
| 06.02.2024 | 7,68 | 7,83 | 7,65 | 7,77 | 0,52% | 46.174,00 |
| 05.02.2024 | 7,92 | 7,92 | 7,66 | 7,73 | -1,15% | 64.729,00 |
| 02.02.2024 | 7,73 | 7,96 | 7,68 | 7,82 | -0,13% | 66.590,00 |
| 01.02.2024 | 7,66 | 7,94 | 7,63 | 7,83 | 4,19% | 108.284,00 |
| 31.01.2024 | 7,63 | 7,65 | 7,50 | 7,52 | -2,15% | 55.460,00 |
| 30.01.2024 | 7,78 | 7,89 | 7,56 | 7,68 | -0,90% | 30.700,00 |
| 29.01.2024 | 7,60 | 7,75 | 7,50 | 7,75 | 2,11% | 37.560,00 |
| 26.01.2024 | 7,63 | 7,72 | 7,56 | 7,59 | -1,17% | 31.133,00 |
| 25.01.2024 | 7,72 | 7,74 | 7,55 | 7,68 | 1,19% | 31.424,00 |
| 24.01.2024 | 7,93 | 7,93 | 7,50 | 7,59 | -2,69% | 42.221,00 |
| 23.01.2024 | 7,87 | 7,93 | 7,70 | 7,80 | 0,65% | 54.228,00 |
| 22.01.2024 | 7,65 | 7,81 | 7,65 | 7,75 | 1,97% | 62.657,00 |
| 19.01.2024 | 7,65 | 7,67 | 7,45 | 7,60 | -0,26% | 38.538,00 |
| 18.01.2024 | 7,52 | 7,64 | 7,45 | 7,62 | 1,60% | 25.861,00 |
| 17.01.2024 | 7,50 | 7,56 | 7,32 | 7,50 | -0,40% | 20.481,00 |
| 16.01.2024 | 7,61 | 7,68 | 7,46 | 7,53 | -2,08% | 35.248,00 |
| 12.01.2024 | 7,84 | 7,84 | 7,60 | 7,69 | 0,00% | 26.330,00 |
| 11.01.2024 | 8,02 | 8,02 | 7,59 | 7,69 | -2,78% | 67.219,00 |
| 10.01.2024 | 7,80 | 8,01 | 7,63 | 7,91 | 0,98% | 139.785,00 |
| 09.01.2024 | 7,87 | 7,98 | 7,80 | 7,83 | -1,35% | 45.547,00 |
| 08.01.2024 | 7,91 | 8,13 | 7,90 | 7,94 | 0,25% | 54.750,00 |
| 05.01.2024 | 8,02 | 8,29 | 7,89 | 7,92 | -1,74% | 84.138,00 |
| 04.01.2024 | 7,97 | 8,13 | 7,91 | 8,06 | 0,69% | 56.477,00 |
| 03.01.2024 | 8,08 | 8,30 | 7,99 | 8,01 | -3,09% | 58.974,00 |
| 02.01.2024 | 8,27 | 8,29 | 8,11 | 8,26 | -0,84% | 44.844,00 |
| 29.12.2023 | 8,29 | 8,34 | 8,14 | 8,33 | -0,24% | 49.032,00 |
| 28.12.2023 | 8,47 | 8,51 | 8,24 | 8,35 | -1,65% | 56.260,00 |
| 27.12.2023 | 8,45 | 8,49 | 8,31 | 8,49 | 0,47% | 66.242,00 |
| 26.12.2023 | 8,40 | 8,52 | 8,37 | 8,45 | 1,68% | 80.342,00 |
| 22.12.2023 | 8,35 | 8,35 | 8,05 | 8,31 | 0,48% | 100.233,00 |
| 21.12.2023 | 8,01 | 8,31 | 7,92 | 8,27 | 4,95% | 97.501,00 |
| 20.12.2023 | 8,25 | 8,25 | 7,86 | 7,88 | -3,79% | 70.039,00 |
| 19.12.2023 | 8,03 | 8,22 | 7,96 | 8,19 | 3,02% | 67.648,00 |
| 18.12.2023 | 7,75 | 7,95 | 7,70 | 7,95 | 2,71% | 99.299,00 |
| 15.12.2023 | 7,90 | 7,90 | 7,63 | 7,74 | -1,28% | 102.357,00 |
| 14.12.2023 | 8,06 | 8,06 | 7,78 | 7,84 | -1,51% | 31.371,00 |
| 13.12.2023 | 7,82 | 7,96 | 7,60 | 7,96 | 1,79% | 65.174,00 |
| 12.12.2023 | 7,90 | 7,90 | 7,79 | 7,82 | -1,76% | 43.716,00 |