33,950€
-0,15%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 34,05 | 34,66 | 33,80 | 33,86 | -0,41% | 184,00 |
| 26.09.2024 | 33,17 | 34,22 | 33,17 | 34,00 | 2,50% | - |
| 25.09.2024 | 33,07 | 33,44 | 32,88 | 33,17 | 0,18% | 61,00 |
| 24.09.2024 | 33,26 | 33,34 | 32,89 | 33,11 | -0,27% | - |
| 23.09.2024 | 32,68 | 33,49 | 32,68 | 33,20 | 1,53% | - |
| 20.09.2024 | 32,86 | 33,40 | 32,46 | 32,70 | -0,27% | 63,00 |
| 19.09.2024 | 32,31 | 33,04 | 32,31 | 32,79 | 1,49% | 50,00 |
| 18.09.2024 | 32,51 | 32,78 | 32,15 | 32,31 | -0,62% | 200,00 |
| 17.09.2024 | 32,78 | 33,12 | 32,29 | 32,51 | -0,85% | 46,00 |
| 16.09.2024 | 32,89 | 34,27 | 32,59 | 32,79 | -0,18% | 805,00 |
| 13.09.2024 | 32,45 | 33,89 | 32,41 | 32,85 | 1,09% | 1.556,00 |
| 12.09.2024 | 32,33 | 33,03 | 32,25 | 32,50 | 0,53% | - |
| 11.09.2024 | 32,35 | 32,86 | 32,20 | 32,33 | -0,11% | - |
| 10.09.2024 | 32,70 | 33,20 | 32,34 | 32,36 | -0,89% | - |
| 09.09.2024 | 31,99 | 33,49 | 31,99 | 32,65 | 2,03% | - |
| 06.09.2024 | 32,44 | 32,58 | 31,66 | 32,00 | -1,34% | - |
| 05.09.2024 | 32,46 | 32,61 | 32,02 | 32,44 | -0,11% | - |
| 04.09.2024 | 32,52 | 32,55 | 32,16 | 32,47 | -0,15% | - |
| 03.09.2024 | 33,03 | 33,38 | 32,48 | 32,52 | -1,54% | - |
| 02.09.2024 | 32,44 | 33,61 | 32,44 | 33,03 | 1,82% | 209,00 |
| 30.08.2024 | 32,57 | 33,10 | 32,43 | 32,44 | -0,40% | - |
| 29.08.2024 | 32,59 | 33,02 | 32,34 | 32,57 | -0,05% | - |
| 28.08.2024 | 32,61 | 33,02 | 32,53 | 32,59 | 2,12% | - |
| 27.08.2024 | 32,58 | 32,67 | 31,90 | 31,91 | -2,13% | - |
| 26.08.2024 | 32,40 | 33,00 | 32,37 | 32,61 | 0,60% | - |
| 23.08.2024 | 32,13 | 32,56 | 31,51 | 32,41 | 0,86% | 48,00 |
| 22.08.2024 | 31,95 | 32,33 | 31,77 | 32,14 | 0,58% | - |
| 21.08.2024 | 31,75 | 32,10 | 31,62 | 31,95 | 0,60% | - |
| 20.08.2024 | 31,41 | 32,12 | 31,35 | 31,76 | 1,10% | 15,00 |
| 19.08.2024 | 31,97 | 32,10 | 31,42 | 31,42 | -1,80% | - |
| 16.08.2024 | 32,63 | 32,75 | 31,46 | 31,99 | -1,96% | - |
| 15.08.2024 | 31,61 | 32,63 | 31,42 | 32,63 | 3,70% | 150,00 |
| 14.08.2024 | 31,67 | 32,04 | 30,88 | 31,47 | -0,63% | - |
| 13.08.2024 | 31,33 | 31,97 | 31,29 | 31,67 | 1,26% | 20,00 |
| 12.08.2024 | 31,73 | 32,09 | 31,08 | 31,27 | -1,45% | - |
| 09.08.2024 | 31,21 | 31,93 | 31,21 | 31,73 | 1,76% | - |
| 08.08.2024 | 31,17 | 31,78 | 30,66 | 31,18 | 0,19% | - |
| 07.08.2024 | 31,54 | 32,29 | 30,88 | 31,12 | -1,43% | - |
| 06.08.2024 | 30,54 | 31,65 | 30,30 | 31,57 | 3,41% | - |
| 05.08.2024 | 30,91 | 30,91 | 27,51 | 30,53 | -1,25% | 361,00 |
| 02.08.2024 | 30,28 | 31,52 | 28,02 | 30,92 | 2,13% | 95,00 |
| 01.08.2024 | 32,84 | 33,36 | 29,79 | 30,27 | -7,16% | - |
| 31.07.2024 | 32,57 | 33,73 | 32,24 | 32,61 | -0,02% | 110,00 |
| 30.07.2024 | 31,88 | 32,99 | 31,67 | 32,61 | 2,31% | - |
| 29.07.2024 | 31,63 | 32,24 | 31,63 | 31,88 | 0,77% | 11,00 |
| 26.07.2024 | 31,76 | 32,19 | 31,25 | 31,63 | -0,30% | 60,00 |
| 25.07.2024 | 31,48 | 32,13 | 31,09 | 31,73 | 0,86% | - |
| 24.07.2024 | 31,63 | 31,92 | 30,81 | 31,46 | -0,36% | 47,00 |
| 23.07.2024 | 31,29 | 31,83 | 31,23 | 31,57 | 0,67% | - |
| 22.07.2024 | 31,23 | 31,61 | 30,96 | 31,36 | 0,45% | 132,00 |
| 19.07.2024 | 31,67 | 31,74 | 30,98 | 31,22 | -1,16% | 25,00 |
| 18.07.2024 | 31,51 | 31,89 | 31,34 | 31,59 | 0,27% | - |
| 17.07.2024 | 31,60 | 31,86 | 30,92 | 31,50 | -0,21% | 25,00 |
| 16.07.2024 | 30,91 | 31,66 | 30,81 | 31,57 | 2,25% | - |
| 15.07.2024 | 30,34 | 31,17 | 30,34 | 30,87 | 1,58% | 425,00 |
| 12.07.2024 | 29,76 | 30,56 | 29,55 | 30,39 | 2,22% | 860,00 |
| 11.07.2024 | 29,00 | 29,82 | 28,94 | 29,73 | 2,48% | 150,00 |
| 10.07.2024 | 29,21 | 29,39 | 28,73 | 29,01 | -0,65% | - |
| 09.07.2024 | 29,48 | 30,00 | 29,17 | 29,20 | -0,95% | - |
| 08.07.2024 | 29,08 | 29,58 | 29,08 | 29,48 | 1,38% | 100,00 |
| 05.07.2024 | 28,97 | 29,29 | 28,95 | 29,08 | 0,38% | - |
| 04.07.2024 | 29,11 | 29,30 | 28,97 | 28,97 | -0,48% | - |
| 03.07.2024 | 29,26 | 29,50 | 29,06 | 29,11 | -0,55% | - |
| 02.07.2024 | 29,05 | 29,41 | 28,79 | 29,27 | 0,69% | - |
| 01.07.2024 | 29,28 | 29,67 | 28,93 | 29,07 | -0,72% | - |
| 28.06.2024 | 29,06 | 29,82 | 28,65 | 29,28 | 0,93% | - |
| 27.06.2024 | 28,56 | 29,07 | 28,48 | 29,01 | 1,45% | - |
| 26.06.2024 | 28,19 | 29,71 | 28,19 | 28,60 | 1,42% | 500,00 |
| 25.06.2024 | 28,62 | 28,99 | 28,15 | 28,20 | -0,90% | 134,00 |
| 24.06.2024 | 28,14 | 29,38 | 28,10 | 28,45 | 1,10% | 1.010,00 |
| 21.06.2024 | 27,66 | 28,23 | 27,22 | 28,14 | 1,74% | 571,00 |
| 20.06.2024 | 27,17 | 27,67 | 26,89 | 27,66 | 1,80% | - |
| 19.06.2024 | 27,15 | 27,22 | 27,15 | 27,17 | 0,00% | - |
| 18.06.2024 | 27,31 | 27,44 | 26,99 | 27,17 | -0,37% | - |
| 17.06.2024 | 27,27 | 27,49 | 26,94 | 27,27 | 0,15% | - |
| 14.06.2024 | 27,05 | 27,33 | 26,65 | 27,23 | 0,81% | - |
| 13.06.2024 | 27,13 | 27,46 | 26,63 | 27,01 | -0,44% | - |
| 12.06.2024 | 27,09 | 27,66 | 26,48 | 27,13 | 0,11% | - |
| 11.06.2024 | 27,17 | 27,48 | 26,59 | 27,10 | -0,33% | - |
| 10.06.2024 | 27,13 | 27,35 | 26,82 | 27,19 | 0,11% | - |
| 07.06.2024 | 26,72 | 27,16 | 26,31 | 27,16 | 1,61% | - |
| 06.06.2024 | 27,14 | 27,21 | 26,55 | 26,73 | -1,55% | - |
| 05.06.2024 | 26,90 | 27,34 | 26,61 | 27,15 | 0,74% | - |
| 04.06.2024 | 27,05 | 27,25 | 26,77 | 26,95 | -0,26% | 95,00 |
| 03.06.2024 | 27,51 | 27,88 | 26,99 | 27,02 | -1,71% | - |
| 31.05.2024 | 27,27 | 27,60 | 26,98 | 27,49 | 0,51% | - |
| 30.05.2024 | 27,69 | 28,09 | 27,26 | 27,35 | -1,26% | - |
| 29.05.2024 | 27,60 | 28,31 | 27,54 | 27,70 | -0,57% | - |
| 28.05.2024 | 28,62 | 28,70 | 27,81 | 27,86 | -2,66% | - |
| 27.05.2024 | 28,54 | 28,62 | 28,50 | 28,62 | 0,32% | - |
| 24.05.2024 | 28,62 | 28,77 | 28,16 | 28,53 | -0,31% | 40,00 |
| 23.05.2024 | 28,79 | 28,92 | 28,46 | 28,62 | -0,61% | - |
| 22.05.2024 | 28,69 | 28,96 | 28,43 | 28,80 | 0,37% | - |
| 21.05.2024 | 28,54 | 28,71 | 28,21 | 28,69 | 0,63% | - |
| 20.05.2024 | 28,69 | 28,86 | 28,33 | 28,51 | -0,59% | - |
| 17.05.2024 | 28,55 | 28,79 | 27,99 | 28,68 | 1,09% | - |
| 16.05.2024 | 28,11 | 28,69 | 28,09 | 28,37 | 0,96% | - |
| 15.05.2024 | 27,97 | 28,22 | 27,89 | 28,10 | 0,39% | - |
| 14.05.2024 | 28,17 | 28,62 | 27,97 | 27,99 | -0,57% | - |
| 13.05.2024 | 28,40 | 28,67 | 28,12 | 28,15 | -0,92% | - |