eGain Corporation EGAN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$5,98+0,03 (+0,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,95 | +2,23 % | $5,84 | $6,03 | $5,82 | 248,10K |
| 2026-09-30 | $5,82 | +3,37 % | $5,65 | $5,88 | $5,61 | 177,70K |
| 2026-09-29 | $5,63 | -0,71 % | $5,69 | $5,77 | $5,58 | 185,80K |
| 2026-09-28 | $5,67 | -2,74 % | $5,76 | $5,76 | $5,57 | 235,30K |
| 2026-09-25 | $5,83 | +0,69 % | $5,81 | $5,96 | $5,81 | 360,20K |
| 2026-09-24 | $5,79 | -2,36 % | $5,87 | $5,99 | $5,75 | 238,30K |
| 2026-09-23 | $5,93 | +2,07 % | $5,81 | $6,02 | $5,81 | 286,10K |
| 2026-09-22 | $5,81 | +0,69 % | $5,80 | $5,90 | $5,74 | 339,00K |
| 2026-09-21 | $5,77 | +7,65 % | $5,40 | $5,81 | $5,40 | 303,60K |
| 2026-09-18 | $5,36 | -1,47 % | $5,37 | $5,44 | $5,27 | 446,40K |
| 2026-09-17 | $5,44 | +0,93 % | $5,44 | $5,50 | $5,35 | 164,20K |
| 2026-09-16 | $5,39 | +2,47 % | $5,20 | $5,40 | $5,20 | 300,70K |
| 2026-09-15 | $5,26 | +1,15 % | $5,13 | $5,27 | $5,11 | 326,70K |
| 2026-09-14 | $5,20 | -1,14 % | $5,24 | $5,26 | $5,03 | 327,30K |
| 2026-09-11 | $5,26 | +2,33 % | $5,20 | $5,36 | $5,19 | 287,30K |
| 2026-09-10 | $5,14 | +0,59 % | $5,06 | $5,33 | $5,02 | 599,70K |
| 2026-09-09 | $5,11 | -1,92 % | $5,21 | $5,28 | $5,10 | 313,80K |
| 2026-09-08 | $5,21 | -10,79 % | $5,69 | $5,69 | $5,13 | 711,60K |
| 2026-09-04 | $5,84 | -17,86 % | $5,50 | $5,90 | $5,41 | 1,07M |
| 2026-09-03 | $7,11 | -1,66 % | $7,37 | $7,50 | $7,04 | 332,40K |
| 2026-09-02 | $7,23 | -1,36 % | $7,33 | $7,33 | $7,11 | 136,80K |
| 2026-09-01 | $7,33 | -1,74 % | $7,40 | $7,45 | $7,17 | 99,60K |
| 2026-08-31 | $7,46 | +0,81 % | $7,42 | $7,55 | $7,40 | 95,90K |
| 2026-08-28 | $7,40 | -1,07 % | $7,45 | $7,58 | $7,29 | 110,50K |
| 2026-08-27 | $7,48 | +4,18 % | $7,25 | $7,55 | $7,18 | 102,00K |
| 2026-08-26 | $7,18 | -0,28 % | $7,13 | $7,26 | $7,01 | 109,60K |
| 2026-08-25 | $7,20 | +0,84 % | $7,14 | $7,26 | $7,12 | 36,80K |
| 2026-08-24 | $7,14 | -2,19 % | $7,25 | $7,36 | $7,12 | 50,10K |
| 2026-08-21 | $7,30 | +0,55 % | $7,28 | $7,40 | $7,11 | 81,60K |
| 2026-08-20 | $7,26 | -0,82 % | $7,22 | $7,43 | $7,10 | 86,30K |
| 2026-08-19 | $7,32 | +1,81 % | $7,19 | $7,50 | $7,10 | 98,10K |
| 2026-08-18 | $7,19 | -0,55 % | $7,22 | $7,33 | $7,12 | 77,70K |
| 2026-08-17 | $7,23 | -3,60 % | $7,42 | $7,50 | $7,19 | 96,10K |
| 2026-08-14 | $7,50 | -0,13 % | $7,57 | $7,60 | $7,42 | 74,60K |
| 2026-08-13 | $7,51 | +3,02 % | $7,33 | $7,52 | $7,21 | 71,90K |
| 2026-08-12 | $7,29 | -1,62 % | $7,37 | $7,49 | $7,16 | 97,40K |
| 2026-08-11 | $7,41 | +0,41 % | $7,38 | $7,52 | $7,28 | 57,50K |
| 2026-08-10 | $7,38 | +0,68 % | $7,23 | $7,49 | $7,17 | 92,40K |
| 2026-08-07 | $7,33 | -0,41 % | $7,36 | $7,48 | $7,27 | 96,30K |
| 2026-08-06 | $7,36 | +1,80 % | $7,19 | $7,39 | $7,01 | 182,70K |
| 2026-08-05 | $7,23 | -0,69 % | $7,31 | $7,32 | $7,10 | 72,60K |
| 2026-08-04 | $7,28 | +4,00 % | $6,98 | $7,34 | $6,98 | 111,20K |
| 2026-08-03 | $7,00 | +2,64 % | $6,86 | $7,07 | $6,85 | 123,20K |
| 2026-07-31 | $6,82 | +2,10 % | $6,67 | $6,83 | $6,58 | 102,60K |
| 2026-07-30 | $6,68 | -1,33 % | $6,72 | $6,79 | $6,52 | 85,10K |
| 2026-07-29 | $6,77 | -2,03 % | $6,87 | $6,92 | $6,71 | 125,80K |
| 2026-07-28 | $6,91 | +1,47 % | $6,83 | $7,07 | $6,73 | 213,90K |
| 2026-07-27 | $6,81 | +6,24 % | $6,43 | $6,87 | $6,43 | 165,10K |
| 2026-07-24 | $6,41 | +1,42 % | $6,32 | $6,50 | $6,31 | 100,80K |
| 2026-07-23 | $6,32 | -1,71 % | $6,32 | $6,37 | $6,24 | 162,70K |
| 2026-07-22 | $6,43 | -1,38 % | $6,48 | $6,50 | $6,31 | 163,20K |
| 2026-07-21 | $6,52 | -1,51 % | $6,57 | $6,62 | $6,44 | 121,30K |
| 2026-07-20 | $6,62 | +0,76 % | $6,51 | $6,65 | $6,37 | 142,60K |
| 2026-07-17 | $6,57 | -0,90 % | $6,50 | $6,70 | $6,50 | 107,90K |
| 2026-07-16 | $6,63 | -0,45 % | $6,63 | $6,69 | $6,50 | 116,90K |
| 2026-07-15 | $6,66 | +1,06 % | $6,66 | $6,74 | $6,52 | 121,90K |
| 2026-07-14 | $6,59 | -3,51 % | $6,82 | $6,86 | $6,59 | 142,70K |
| 2026-07-13 | $6,83 | +3,96 % | $6,67 | $6,99 | $6,65 | 286,10K |
| 2026-07-10 | $6,57 | +2,82 % | $6,39 | $6,57 | $6,33 | 202,70K |
| 2026-07-09 | $6,39 | +0,47 % | $6,30 | $6,45 | $6,17 | 143,90K |
| 2026-07-08 | $6,36 | +0,79 % | $6,28 | $6,45 | $6,27 | 148,80K |
| 2026-07-07 | $6,31 | -1,87 % | $6,46 | $6,60 | $6,29 | 185,90K |
| 2026-07-06 | $6,43 | -1,53 % | $6,49 | $6,58 | $6,40 | 157,80K |
| 2026-07-02 | $6,53 | -0,91 % | $6,58 | $6,76 | $6,51 | 162,20K |
| 2026-07-01 | $6,59 | +4,60 % | $6,35 | $6,79 | $6,29 | 264,70K |
| 2026-06-30 | $6,30 | -1,56 % | $6,37 | $6,39 | $6,24 | 193,30K |
| 2026-06-29 | $6,40 | -1,23 % | $6,52 | $6,73 | $6,38 | 152,20K |
| 2026-06-26 | $6,48 | +6,06 % | $6,09 | $6,51 | $6,09 | 582,40K |
| 2026-06-25 | $6,11 | -7,28 % | $6,57 | $6,64 | $6,10 | 221,20K |
| 2026-06-24 | $6,59 | -0,15 % | $6,59 | $6,85 | $6,47 | 293,00K |
| 2026-06-23 | $6,60 | -9,84 % | $7,21 | $7,40 | $6,59 | 418,80K |
| 2026-06-22 | $7,32 | -2,53 % | $7,39 | $7,58 | $7,05 | 359,90K |
| 2026-06-18 | $7,51 | +2,74 % | $7,42 | $7,51 | $7,18 | 461,90K |
| 2026-06-17 | $7,31 | -1,22 % | $7,34 | $7,52 | $7,23 | 322,60K |
| 2026-06-16 | $7,40 | +0,14 % | $7,40 | $7,56 | $7,30 | 200,50K |
| 2026-06-15 | $7,39 | -0,40 % | $7,58 | $7,64 | $7,36 | 263,60K |
| 2026-06-12 | $7,42 | -0,93 % | $7,49 | $7,55 | $7,41 | 221,70K |
| 2026-06-11 | $7,49 | +3,17 % | $7,20 | $7,50 | $7,06 | 290,70K |
| 2026-06-10 | $7,26 | +0,14 % | $7,15 | $7,43 | $7,14 | 286,00K |
| 2026-06-09 | $7,25 | -2,82 % | $7,40 | $7,50 | $7,08 | 243,60K |
| 2026-06-08 | $7,46 | +3,61 % | $7,19 | $7,51 | $7,07 | 315,80K |
| 2026-06-05 | $7,20 | -4,38 % | $7,52 | $7,54 | $7,15 | 300,70K |
| 2026-06-04 | $7,53 | 0,00 % | $7,59 | $7,84 | $7,51 | 192,70K |
| 2026-06-03 | $7,53 | -2,71 % | $7,72 | $7,74 | $7,49 | 223,30K |
| 2026-06-02 | $7,74 | -0,64 % | $7,58 | $7,76 | $7,54 | 253,60K |
| 2026-06-01 | $7,79 | +4,85 % | $7,51 | $7,86 | $7,50 | 294,50K |
| 2026-05-29 | $7,43 | +2,06 % | $7,48 | $7,66 | $7,31 | 407,70K |
| 2026-05-28 | $7,28 | +3,41 % | $7,08 | $7,46 | $7,08 | 405,90K |
| 2026-05-27 | $7,04 | +0,57 % | $6,96 | $7,20 | $6,92 | 309,60K |
| 2026-05-26 | $7,00 | 0,00 % | $7,04 | $7,23 | $6,95 | 381,60K |