26,415€
-0,96%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,50 | 26,50 | 26,37 | 26,37 | -1,14% | - |
| 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 |
| 17.10.2025 | 33,88 | 34,75 | 32,89 | 34,65 | 2,21% | - |
| 16.10.2025 | 34,76 | 34,90 | 33,90 | 33,90 | -4,72% | - |
| 15.10.2025 | 35,35 | 35,61 | 35,35 | 35,58 | 0,92% | 222,00 |
| 14.10.2025 | 35,27 | 35,53 | 34,55 | 35,26 | -2,27% | 7,00 |
| 13.10.2025 | 35,50 | 36,18 | 35,50 | 36,08 | 1,45% | 35,00 |
| 10.10.2025 | 36,31 | 36,60 | 35,44 | 35,56 | -2,89% | 311,00 |
| 09.10.2025 | 36,48 | 36,86 | 36,48 | 36,62 | 0,52% | 11,00 |
| 08.10.2025 | 36,33 | 36,72 | 36,33 | 36,43 | 0,73% | - |
| 07.10.2025 | 36,37 | 36,94 | 36,10 | 36,17 | -0,60% | - |
| 06.10.2025 | 36,68 | 38,41 | 36,30 | 36,39 | -1,02% | 41,00 |
| 03.10.2025 | 37,07 | 37,31 | 36,56 | 36,76 | -0,81% | 2,00 |
| 02.10.2025 | 37,02 | 37,67 | 37,00 | 37,06 | 0,54% | 75,00 |
| 01.10.2025 | 37,53 | 37,53 | 36,82 | 36,86 | -1,36% | 223,00 |
| 30.09.2025 | 37,50 | 37,50 | 37,34 | 37,37 | -0,32% | - |
| 29.09.2025 | 37,24 | 37,77 | 37,15 | 37,49 | 0,35% | - |
| 26.09.2025 | 37,06 | 37,46 | 36,71 | 37,36 | 0,74% | 1,00 |
| 25.09.2025 | 37,18 | 37,38 | 37,01 | 37,09 | 1,28% | 14,00 |
| 24.09.2025 | 36,53 | 36,62 | 36,53 | 36,62 | 0,54% | - |
| 23.09.2025 | 36,75 | 37,21 | 36,41 | 36,42 | -0,30% | 100,00 |
| 22.09.2025 | 36,97 | 36,97 | 36,36 | 36,53 | -0,30% | - |
| 19.09.2025 | 35,96 | 36,64 | 35,96 | 36,64 | 1,92% | - |
| 18.09.2025 | 35,64 | 36,54 | 35,64 | 35,95 | -0,17% | 20,00 |
| 17.09.2025 | 35,69 | 36,36 | 35,38 | 36,01 | 0,77% | 100,00 |
| 16.09.2025 | 36,54 | 36,59 | 35,74 | 35,74 | -1,88% | - |
| 15.09.2025 | 37,15 | 38,50 | 36,38 | 36,42 | -1,85% | 50,00 |