25,945€
-0,36%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 25,89 | 26,49 | 25,65 | 26,23 | 0,73% | - |
| 12.03.2026 | 26,41 | 26,79 | 25,85 | 26,04 | -2,85% | - |
| 11.03.2026 | 26,47 | 26,89 | 26,39 | 26,81 | 1,06% | - |
| 10.03.2026 | 27,65 | 27,92 | 26,18 | 26,53 | -4,43% | - |
| 09.03.2026 | 27,68 | 27,96 | 27,12 | 27,76 | -0,72% | - |
| 06.03.2026 | 28,04 | 28,14 | 27,89 | 27,96 | -1,03% | - |
| 05.03.2026 | 27,71 | 28,42 | 27,61 | 28,25 | 0,89% | - |
| 04.03.2026 | 27,50 | 28,00 | 27,15 | 28,00 | 2,34% | - |
| 03.03.2026 | 26,69 | 27,45 | 26,23 | 27,36 | 3,68% | 70,00 |
| 02.03.2026 | 26,19 | 26,85 | 25,49 | 26,39 | 0,44% | 31,00 |
| 27.02.2026 | 26,26 | 26,33 | 25,81 | 26,27 | 0,63% | 100,00 |
| 26.02.2026 | 24,50 | 26,25 | 24,20 | 26,11 | 9,13% | 1,00 |
| 25.02.2026 | 23,75 | 25,58 | 22,92 | 23,92 | -2,11% | 84,00 |
| 24.02.2026 | 24,18 | 24,89 | 23,72 | 24,44 | -3,70% | - |
| 23.02.2026 | 25,52 | 25,52 | 25,20 | 25,38 | -0,24% | - |
| 20.02.2026 | 25,95 | 26,05 | 25,31 | 25,44 | -0,99% | 3,00 |
| 19.02.2026 | 26,22 | 26,32 | 25,67 | 25,69 | -1,53% | - |
| 18.02.2026 | 25,49 | 26,18 | 25,44 | 26,09 | 2,53% | 1,00 |
| 17.02.2026 | 25,29 | 25,78 | 25,15 | 25,45 | 0,45% | - |
| 16.02.2026 | 25,31 | 25,33 | 25,31 | 25,33 | 1,16% | - |
| 13.02.2026 | 25,01 | 25,30 | 24,63 | 25,04 | -0,38% | 50,00 |
| 12.02.2026 | 25,56 | 25,66 | 24,13 | 25,14 | -2,50% | - |
| 11.02.2026 | 26,34 | 26,61 | 25,69 | 25,78 | -2,27% | 250,00 |
| 10.02.2026 | 26,12 | 26,89 | 25,47 | 26,38 | 1,09% | 112,00 |
| 09.02.2026 | 26,82 | 26,82 | 25,16 | 26,10 | -3,30% | 128,00 |
| 06.02.2026 | 26,50 | 27,10 | 26,31 | 26,99 | 1,18% | 2,00 |
| 05.02.2026 | 27,50 | 28,36 | 26,56 | 26,67 | -3,89% | 67,00 |
| 04.02.2026 | 27,36 | 28,13 | 26,27 | 27,75 | 1,65% | 45,00 |
| 03.02.2026 | 33,73 | 33,87 | 27,30 | 27,30 | -17,88% | 9,00 |
| 02.02.2026 | 33,04 | 33,61 | 32,43 | 33,25 | 1,50% | - |
| 30.01.2026 | 32,25 | 32,76 | 31,94 | 32,76 | 1,64% | - |
| 29.01.2026 | 33,30 | 33,38 | 32,03 | 32,23 | -3,24% | 12,00 |
| 28.01.2026 | 34,04 | 34,11 | 33,17 | 33,31 | -0,89% | - |
| 27.01.2026 | 35,92 | 36,21 | 33,54 | 33,61 | -5,48% | 30,00 |
| 26.01.2026 | 36,06 | 36,34 | 35,41 | 35,56 | -1,41% | 150,00 |
| 23.01.2026 | 36,39 | 36,48 | 35,74 | 36,07 | -0,81% | - |
| 22.01.2026 | 36,23 | 36,68 | 36,23 | 36,36 | 1,24% | 1,00 |
| 21.01.2026 | 35,84 | 35,95 | 35,34 | 35,92 | 0,69% | - |
| 20.01.2026 | 36,02 | 36,41 | 35,33 | 35,67 | -1,19% | 152,00 |
| 19.01.2026 | 36,56 | 36,56 | 35,95 | 36,10 | -2,14% | - |
| 16.01.2026 | 36,69 | 36,97 | 36,18 | 36,89 | 0,78% | 16,00 |
| 15.01.2026 | 36,28 | 36,82 | 36,28 | 36,61 | 0,83% | - |
| 14.01.2026 | 35,82 | 36,44 | 35,42 | 36,31 | 1,27% | - |
| 13.01.2026 | 36,20 | 36,47 | 35,83 | 35,85 | -1,20% | 130,00 |
| 12.01.2026 | 36,69 | 36,69 | 35,85 | 36,29 | -1,68% | - |
| 09.01.2026 | 36,62 | 36,91 | 36,59 | 36,91 | 0,42% | - |
| 08.01.2026 | 36,61 | 37,02 | 36,10 | 36,75 | 0,19% | 10,00 |
| 07.01.2026 | 36,25 | 36,68 | 36,00 | 36,68 | 0,81% | 81,00 |
| 06.01.2026 | 35,83 | 36,39 | 35,69 | 36,39 | 1,32% | - |
| 05.01.2026 | 35,14 | 36,09 | 34,98 | 35,91 | 2,05% | - |
| 02.01.2026 | 36,75 | 36,75 | 35,18 | 35,19 | -4,79% | 60,00 |
| 30.12.2025 | 36,75 | 36,97 | 36,75 | 36,96 | 0,63% | - |
| 29.12.2025 | 36,82 | 36,92 | 36,30 | 36,73 | 0,27% | - |
| 23.12.2025 | 37,19 | 37,19 | 36,61 | 36,63 | -0,57% | 155,00 |
| 22.12.2025 | 36,80 | 37,35 | 36,27 | 36,84 | 0,16% | 25,00 |
| 19.12.2025 | 36,59 | 36,89 | 36,29 | 36,78 | 1,17% | 34,00 |
| 18.12.2025 | 36,27 | 36,75 | 35,51 | 36,36 | 0,65% | - |
| 17.12.2025 | 35,66 | 36,17 | 35,54 | 36,12 | 1,03% | 300,00 |
| 16.12.2025 | 35,33 | 35,83 | 34,73 | 35,75 | 1,02% | - |
| 15.12.2025 | 35,45 | 35,65 | 34,88 | 35,39 | -0,69% | - |
| 12.12.2025 | 35,38 | 35,84 | 34,88 | 35,64 | 1,47% | - |
| 11.12.2025 | 34,86 | 35,18 | 34,42 | 35,12 | 1,58% | - |
| 10.12.2025 | 34,44 | 34,65 | 34,18 | 34,58 | -0,17% | - |
| 09.12.2025 | 34,45 | 34,85 | 34,35 | 34,64 | 0,26% | - |
| 08.12.2025 | 34,97 | 35,08 | 34,46 | 34,55 | -1,47% | 32,00 |
| 05.12.2025 | 35,24 | 35,48 | 34,79 | 35,06 | -0,45% | 165,00 |
| 04.12.2025 | 34,52 | 35,24 | 34,38 | 35,22 | 2,03% | - |
| 03.12.2025 | 34,24 | 34,60 | 33,93 | 34,52 | 0,13% | - |
| 02.12.2025 | 34,51 | 34,66 | 33,92 | 34,48 | -0,35% | 50,00 |
| 01.12.2025 | 34,26 | 34,84 | 33,58 | 34,60 | 1,05% | 180,00 |
| 28.11.2025 | 34,45 | 34,58 | 34,22 | 34,24 | -0,32% | 58,00 |
| 27.11.2025 | 34,34 | 34,42 | 34,33 | 34,35 | -0,15% | - |
| 26.11.2025 | 34,35 | 34,58 | 34,17 | 34,40 | 0,29% | - |
| 25.11.2025 | 33,71 | 34,50 | 33,41 | 34,30 | 0,96% | - |
| 24.11.2025 | 34,20 | 34,48 | 33,88 | 33,97 | -1,09% | 208,00 |
| 21.11.2025 | 33,57 | 34,65 | 33,00 | 34,35 | 2,68% | 464,00 |
| 20.11.2025 | 33,73 | 34,38 | 33,44 | 33,45 | -0,51% | - |
| 19.11.2025 | 33,48 | 33,73 | 33,40 | 33,62 | 0,72% | 50,00 |
| 18.11.2025 | 33,44 | 33,70 | 33,07 | 33,38 | -0,33% | 180,00 |
| 17.11.2025 | 34,17 | 34,58 | 33,48 | 33,49 | -2,16% | 100,00 |
| 14.11.2025 | 34,20 | 34,68 | 33,14 | 34,23 | 0,09% | 334,00 |
| 13.11.2025 | 34,08 | 34,37 | 33,67 | 34,20 | -0,41% | 408,00 |
| 12.11.2025 | 34,17 | 34,60 | 34,11 | 34,34 | 0,15% | - |
| 11.11.2025 | 34,62 | 34,62 | 33,83 | 34,29 | -0,62% | - |
| 10.11.2025 | 34,62 | 34,73 | 33,83 | 34,51 | 0,47% | 258,00 |
| 07.11.2025 | 33,56 | 34,40 | 33,09 | 34,35 | 3,18% | - |
| 06.11.2025 | 34,35 | 34,35 | 33,02 | 33,29 | -3,52% | 12,00 |
| 05.11.2025 | 34,48 | 34,74 | 34,07 | 34,50 | 0,00% | - |
| 04.11.2025 | 34,01 | 34,50 | 33,20 | 34,50 | 1,23% | 62,00 |
| 03.11.2025 | 33,97 | 34,42 | 33,56 | 34,08 | 0,75% | 192,00 |
| 31.10.2025 | 34,77 | 35,33 | 33,18 | 33,83 | -3,37% | 1.351,00 |
| 30.10.2025 | 33,22 | 35,22 | 32,97 | 35,01 | 6,67% | 122,00 |
| 29.10.2025 | 35,59 | 35,74 | 32,02 | 32,82 | -7,21% | 251,00 |
| 28.10.2025 | 35,62 | 36,09 | 35,33 | 35,37 | -0,65% | - |
| 27.10.2025 | 35,46 | 35,94 | 35,41 | 35,60 | -0,11% | - |
| 24.10.2025 | 35,71 | 35,87 | 35,47 | 35,64 | 0,17% | - |
| 23.10.2025 | 35,56 | 35,80 | 35,29 | 35,58 | -0,50% | 30,00 |
| 22.10.2025 | 35,71 | 36,15 | 35,34 | 35,76 | 0,11% | - |
| 21.10.2025 | 34,84 | 35,75 | 34,84 | 35,72 | 2,15% | 1,00 |
| 20.10.2025 | 34,60 | 35,36 | 34,59 | 34,97 | 0,91% | 1,00 |