37,100€
-0,31%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 37,21 | 37,43 | 37,02 | 37,13 | -0,23% | - |
| 02.09.2025 | 37,02 | 37,44 | 36,44 | 37,22 | 0,53% | 250,00 |
| 01.09.2025 | 37,47 | 37,47 | 36,78 | 37,02 | -1,07% | - |
| 29.08.2025 | 37,29 | 37,84 | 36,97 | 37,42 | 0,27% | 7,00 |
| 28.08.2025 | 37,87 | 38,03 | 37,31 | 37,32 | -1,50% | 150,00 |
| 27.08.2025 | 37,44 | 37,93 | 37,38 | 37,89 | 1,17% | - |
| 26.08.2025 | 37,76 | 37,94 | 37,41 | 37,45 | -0,90% | 1,00 |
| 25.08.2025 | 37,58 | 38,42 | 37,36 | 37,79 | 0,60% | - |
| 22.08.2025 | 37,61 | 38,03 | 37,44 | 37,57 | -0,07% | 140,00 |
| 21.08.2025 | 37,18 | 37,68 | 36,92 | 37,59 | 1,24% | 102,00 |
| 20.08.2025 | 37,10 | 37,19 | 36,67 | 37,13 | 0,19% | 64,00 |
| 19.08.2025 | 37,02 | 37,35 | 36,88 | 37,06 | 0,11% | - |
| 18.08.2025 | 36,19 | 37,08 | 36,03 | 37,02 | 2,34% | 400,00 |
| 15.08.2025 | 36,77 | 36,82 | 36,15 | 36,18 | -1,59% | 14,00 |
| 14.08.2025 | 36,91 | 37,03 | 36,54 | 36,76 | -0,41% | 499,00 |
| 13.08.2025 | 36,43 | 36,96 | 36,33 | 36,91 | 1,37% | 3,00 |
| 12.08.2025 | 36,21 | 36,58 | 35,39 | 36,41 | 0,48% | - |
| 11.08.2025 | 36,23 | 36,86 | 36,12 | 36,24 | 0,00% | - |
| 08.08.2025 | 36,06 | 36,56 | 35,90 | 36,24 | 0,51% | - |
| 07.08.2025 | 36,67 | 37,03 | 36,05 | 36,05 | -1,70% | 22,00 |
| 06.08.2025 | 36,69 | 37,03 | 36,46 | 36,68 | -0,07% | 155,00 |
| 05.08.2025 | 36,79 | 37,57 | 36,46 | 36,70 | -0,26% | 41,00 |
| 04.08.2025 | 36,39 | 36,92 | 36,39 | 36,80 | 0,82% | 108,00 |
| 01.08.2025 | 38,06 | 38,06 | 36,37 | 36,50 | -4,02% | 198,00 |
| 31.07.2025 | 37,76 | 38,61 | 37,49 | 38,03 | 1,44% | 187,00 |
| 30.07.2025 | 37,76 | 41,59 | 36,88 | 37,49 | 2,67% | 1.405,00 |
| 29.07.2025 | 36,43 | 36,87 | 36,33 | 36,51 | 0,26% | 220,00 |
| 28.07.2025 | 36,50 | 37,10 | 36,39 | 36,42 | -0,18% | 20,00 |
| 25.07.2025 | 36,09 | 36,62 | 36,04 | 36,48 | 1,01% | - |
| 24.07.2025 | 36,36 | 36,57 | 36,00 | 36,12 | -0,76% | 100,00 |
| 23.07.2025 | 36,87 | 37,27 | 36,39 | 36,39 | -1,15% | - |
| 22.07.2025 | 36,43 | 36,89 | 36,20 | 36,82 | 1,10% | 19,00 |
| 21.07.2025 | 36,60 | 37,00 | 36,28 | 36,42 | -0,55% | 70,00 |
| 18.07.2025 | 37,00 | 37,00 | 36,12 | 36,62 | -0,03% | 464,00 |
| 17.07.2025 | 36,33 | 37,18 | 36,32 | 36,63 | 0,91% | - |
| 16.07.2025 | 35,67 | 36,37 | 35,48 | 36,30 | 1,57% | 290,00 |
| 15.07.2025 | 37,02 | 37,12 | 35,64 | 35,74 | -3,12% | 421,00 |
| 14.07.2025 | 36,17 | 36,94 | 36,02 | 36,89 | 1,88% | 138,00 |
| 11.07.2025 | 38,70 | 38,70 | 36,16 | 36,21 | -5,91% | 79,00 |
| 10.07.2025 | 38,76 | 39,19 | 38,40 | 38,48 | -0,59% | 62,00 |
| 09.07.2025 | 38,46 | 38,81 | 38,32 | 38,71 | 0,58% | 140,00 |
| 08.07.2025 | 38,60 | 39,01 | 38,33 | 38,49 | -0,12% | - |
| 07.07.2025 | 38,33 | 39,11 | 38,32 | 38,53 | 0,55% | 20,00 |
| 04.07.2025 | 38,71 | 38,71 | 38,29 | 38,32 | -0,88% | - |
| 03.07.2025 | 37,84 | 39,25 | 37,84 | 38,66 | 2,25% | 25,00 |
| 02.07.2025 | 37,78 | 38,08 | 37,19 | 37,81 | -0,13% | 60,00 |
| 01.07.2025 | 37,15 | 38,71 | 36,91 | 37,86 | 1,86% | - |
| 30.06.2025 | 37,39 | 37,90 | 37,08 | 37,17 | -0,72% | - |
| 27.06.2025 | 37,47 | 38,32 | 36,99 | 37,44 | 0,03% | - |
| 26.06.2025 | 37,12 | 37,61 | 36,87 | 37,43 | 1,01% | - |
| 25.06.2025 | 38,34 | 38,64 | 36,99 | 37,06 | -3,33% | - |
| 24.06.2025 | 38,25 | 38,71 | 38,00 | 38,33 | 1,13% | 50,00 |
| 23.06.2025 | 38,16 | 38,67 | 37,55 | 37,90 | -0,45% | 100,00 |
| 20.06.2025 | 39,83 | 40,08 | 37,91 | 38,07 | -4,35% | 30,00 |
| 19.06.2025 | 39,39 | 39,80 | 39,39 | 39,80 | 1,05% | 136,00 |
| 18.06.2025 | 41,87 | 42,07 | 38,96 | 39,39 | -5,87% | - |
| 17.06.2025 | 41,69 | 42,17 | 41,35 | 41,84 | 0,38% | - |
| 16.06.2025 | 40,93 | 41,71 | 40,93 | 41,68 | 1,92% | 241,00 |
| 13.06.2025 | 41,48 | 41,67 | 40,30 | 40,90 | -1,39% | 245,00 |
| 12.06.2025 | 41,43 | 41,50 | 40,53 | 41,47 | 0,19% | 120,00 |
| 11.06.2025 | 41,69 | 41,99 | 41,19 | 41,39 | -0,66% | - |
| 10.06.2025 | 41,75 | 41,93 | 41,38 | 41,67 | -0,20% | 50,00 |
| 09.06.2025 | 42,14 | 42,45 | 41,29 | 41,75 | -0,88% | - |
| 06.06.2025 | 41,11 | 42,19 | 41,06 | 42,12 | 2,48% | - |
| 05.06.2025 | 41,08 | 41,40 | 40,68 | 41,10 | 0,06% | - |
| 04.06.2025 | 41,02 | 41,11 | 40,72 | 41,08 | 0,06% | - |
| 03.06.2025 | 40,12 | 41,11 | 39,88 | 41,05 | 2,43% | - |
| 02.06.2025 | 40,90 | 40,90 | 39,55 | 40,08 | -1,12% | 40,00 |
| 30.05.2025 | 40,46 | 40,83 | 40,36 | 40,53 | 0,17% | - |
| 29.05.2025 | 40,89 | 41,95 | 40,18 | 40,46 | -1,06% | - |
| 28.05.2025 | 40,99 | 41,37 | 40,86 | 40,90 | -0,22% | 74,00 |
| 27.05.2025 | 40,43 | 41,41 | 40,36 | 40,99 | 0,87% | - |
| 26.05.2025 | 40,10 | 40,69 | 39,95 | 40,63 | 1,44% | - |
| 23.05.2025 | 40,66 | 40,66 | 39,41 | 40,06 | -1,57% | - |
| 22.05.2025 | 40,54 | 41,02 | 40,38 | 40,70 | 0,31% | - |
| 21.05.2025 | 40,95 | 40,95 | 40,34 | 40,57 | -1,22% | 250,00 |
| 20.05.2025 | 41,19 | 41,30 | 40,94 | 41,07 | -0,21% | - |
| 19.05.2025 | 41,28 | 41,28 | 40,10 | 41,16 | -0,42% | 96,00 |
| 16.05.2025 | 41,23 | 41,49 | 40,80 | 41,33 | 0,06% | 230,00 |
| 15.05.2025 | 40,82 | 41,32 | 40,33 | 41,31 | 1,09% | 88,00 |
| 14.05.2025 | 42,01 | 42,21 | 40,63 | 40,86 | -2,54% | 160,00 |
| 13.05.2025 | 42,26 | 43,30 | 41,84 | 41,93 | -0,58% | 319,00 |
| 12.05.2025 | 40,65 | 43,84 | 40,65 | 42,17 | 4,23% | 25,00 |
| 09.05.2025 | 40,55 | 41,17 | 39,89 | 40,46 | -0,23% | 75,00 |
| 08.05.2025 | 40,75 | 41,89 | 40,28 | 40,56 | -0,43% | 220,00 |
| 07.05.2025 | 41,05 | 41,65 | 40,24 | 40,73 | -0,89% | 262,00 |
| 06.05.2025 | 41,12 | 42,24 | 40,52 | 41,10 | -0,04% | 100,00 |
| 05.05.2025 | 41,47 | 41,56 | 40,83 | 41,11 | -0,81% | 827,00 |
| 02.05.2025 | 43,02 | 43,03 | 40,95 | 41,45 | -3,32% | 1.590,00 |
| 30.04.2025 | 39,05 | 43,02 | 38,55 | 42,87 | 8,35% | 243,00 |
| 29.04.2025 | 38,95 | 39,81 | 38,65 | 39,57 | 1,59% | - |
| 28.04.2025 | 39,45 | 39,68 | 38,29 | 38,95 | -0,46% | - |
| 25.04.2025 | 39,36 | 39,92 | 38,62 | 39,13 | -0,74% | 213,00 |
| 24.04.2025 | 38,96 | 39,57 | 38,36 | 39,42 | 1,08% | - |
| 23.04.2025 | 38,01 | 39,46 | 38,01 | 39,00 | 2,65% | 35,00 |
| 22.04.2025 | 39,47 | 39,47 | 37,43 | 37,99 | -3,68% | 25,00 |
| 17.04.2025 | 39,91 | 40,60 | 39,44 | 39,44 | -1,26% | - |
| 16.04.2025 | 40,68 | 40,68 | 39,38 | 39,95 | -1,77% | - |
| 15.04.2025 | 40,07 | 40,92 | 39,89 | 40,67 | 1,42% | 65,00 |
| 14.04.2025 | 39,27 | 40,75 | 39,23 | 40,10 | 1,24% | 210,00 |