45,880€
-4,47%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,02 | 48,90 | 45,80 | 45,88 | -4,47% | 225,00 |
| 20.02.2025 | 49,69 | 49,75 | 47,81 | 48,03 | -3,30% | 87,00 |
| 19.02.2025 | 48,63 | 49,94 | 48,39 | 49,67 | 1,73% | 31,00 |
| 18.02.2025 | 48,63 | 49,57 | 48,56 | 48,82 | 0,41% | 250,00 |
| 17.02.2025 | 48,32 | 49,04 | 48,32 | 48,62 | 0,12% | 301,00 |
| 14.02.2025 | 49,12 | 49,59 | 48,47 | 48,56 | -1,20% | 673,00 |
| 13.02.2025 | 49,25 | 49,82 | 48,43 | 49,15 | 0,22% | 45,00 |
| 12.02.2025 | 50,17 | 51,00 | 48,67 | 49,04 | -0,43% | 564,00 |
| 11.02.2025 | 49,71 | 50,48 | 48,74 | 49,25 | -1,45% | 118,00 |
| 10.02.2025 | 49,90 | 50,72 | 49,52 | 49,98 | 0,52% | 39,00 |
| 07.02.2025 | 49,90 | 51,20 | 49,59 | 49,72 | -0,21% | 120,00 |
| 06.02.2025 | 49,72 | 51,56 | 49,45 | 49,82 | 0,29% | 182,00 |
| 05.02.2025 | 48,95 | 49,77 | 48,31 | 49,68 | 1,85% | 523,00 |
| 04.02.2025 | 49,11 | 49,55 | 48,73 | 48,78 | -1,55% | 106,00 |
| 03.02.2025 | 48,01 | 49,62 | 46,49 | 49,55 | 2,18% | 652,00 |
| 31.01.2025 | 48,77 | 49,10 | 48,20 | 48,49 | -0,19% | 56,00 |
| 30.01.2025 | 47,93 | 48,75 | 47,93 | 48,58 | 1,28% | 120,00 |
| 29.01.2025 | 48,15 | 48,77 | 47,67 | 47,97 | -0,31% | 250,00 |
| 28.01.2025 | 47,34 | 48,96 | 47,34 | 48,12 | 1,88% | - |
| 27.01.2025 | 47,07 | 47,27 | 44,81 | 47,23 | 0,81% | 344,00 |
| 24.01.2025 | 47,16 | 47,16 | 46,24 | 46,85 | -0,51% | 10,00 |
| 23.01.2025 | 47,97 | 48,08 | 46,81 | 47,09 | -1,53% | - |
| 22.01.2025 | 47,68 | 48,34 | 46,99 | 47,82 | 0,03% | 90,00 |
| 21.01.2025 | 45,71 | 48,04 | 45,61 | 47,80 | 4,23% | 285,00 |
| 20.01.2025 | 45,77 | 46,11 | 45,68 | 45,86 | -0,02% | - |
| 17.01.2025 | 45,74 | 47,40 | 45,69 | 45,87 | 0,35% | 140,00 |
| 16.01.2025 | 45,05 | 45,86 | 44,97 | 45,71 | 1,44% | - |
| 15.01.2025 | 44,87 | 45,30 | 44,49 | 45,06 | 1,19% | 80,00 |
| 14.01.2025 | 45,15 | 46,22 | 44,30 | 44,53 | -1,57% | 115,00 |
| 13.01.2025 | 43,99 | 45,26 | 43,44 | 45,24 | 2,94% | 100,00 |
| 10.01.2025 | 43,85 | 44,09 | 43,16 | 43,95 | 0,22% | - |
| 09.01.2025 | 43,88 | 43,95 | 43,74 | 43,86 | 0,00% | - |
| 08.01.2025 | 42,67 | 43,89 | 42,60 | 43,86 | 2,78% | - |
| 07.01.2025 | 42,98 | 43,15 | 42,21 | 42,67 | -0,76% | 15,00 |
| 06.01.2025 | 43,38 | 43,52 | 42,81 | 43,00 | -1,05% | - |
| 03.01.2025 | 43,06 | 43,45 | 42,87 | 43,45 | 0,93% | 200,00 |
| 02.01.2025 | 42,59 | 43,58 | 42,59 | 43,05 | 1,82% | - |
| 30.12.2024 | 42,72 | 42,72 | 42,16 | 42,28 | -0,83% | 75,00 |
| 27.12.2024 | 42,87 | 43,80 | 42,56 | 42,64 | -0,55% | - |
| 23.12.2024 | 42,87 | 43,27 | 42,77 | 42,87 | 0,19% | - |
| 20.12.2024 | 43,27 | 43,37 | 42,51 | 42,79 | -1,16% | 110,00 |
| 19.12.2024 | 42,64 | 43,52 | 42,41 | 43,29 | 1,52% | - |
| 18.12.2024 | 43,46 | 43,89 | 42,47 | 42,64 | -1,95% | - |
| 17.12.2024 | 43,71 | 43,98 | 43,35 | 43,49 | -0,82% | - |
| 16.12.2024 | 43,69 | 44,14 | 43,35 | 43,85 | 0,84% | 125,00 |
| 13.12.2024 | 44,09 | 44,63 | 43,29 | 43,49 | -1,37% | 44,00 |
| 12.12.2024 | 44,25 | 44,31 | 43,87 | 44,09 | 0,09% | 12,00 |
| 11.12.2024 | 43,97 | 44,89 | 43,96 | 44,05 | 0,25% | 38,00 |
| 10.12.2024 | 43,67 | 44,45 | 43,20 | 43,94 | 0,53% | - |
| 09.12.2024 | 44,04 | 44,45 | 43,44 | 43,71 | -0,88% | 23,00 |
| 06.12.2024 | 43,93 | 44,75 | 43,85 | 44,10 | 0,39% | - |
| 05.12.2024 | 44,02 | 44,37 | 43,28 | 43,93 | -0,20% | 35,00 |
| 04.12.2024 | 43,74 | 44,71 | 43,72 | 44,02 | 0,63% | 36,00 |
| 03.12.2024 | 43,90 | 44,45 | 43,36 | 43,75 | -0,35% | 18,00 |
| 02.12.2024 | 44,43 | 44,69 | 43,59 | 43,90 | 0,26% | 15,00 |
| 29.11.2024 | 43,97 | 44,44 | 43,79 | 43,79 | -0,51% | 23,00 |
| 28.11.2024 | 44,07 | 44,35 | 44,01 | 44,01 | -0,24% | 25,00 |
| 27.11.2024 | 44,78 | 44,91 | 43,83 | 44,12 | -1,57% | 34,00 |
| 26.11.2024 | 44,56 | 45,07 | 44,43 | 44,82 | 0,58% | - |
| 25.11.2024 | 43,96 | 44,93 | 43,96 | 44,56 | 1,36% | - |
| 22.11.2024 | 43,60 | 44,70 | 43,50 | 43,96 | 0,76% | 200,00 |
| 21.11.2024 | 42,23 | 43,64 | 41,83 | 43,63 | 3,66% | 20,00 |
| 20.11.2024 | 41,79 | 42,29 | 41,37 | 42,09 | 0,79% | - |
| 19.11.2024 | 41,89 | 42,06 | 41,24 | 41,76 | -0,31% | 50,00 |
| 18.11.2024 | 42,60 | 42,74 | 41,76 | 41,89 | -1,67% | 100,00 |
| 15.11.2024 | 43,14 | 43,23 | 42,14 | 42,60 | -1,18% | - |
| 14.11.2024 | 43,70 | 44,00 | 42,51 | 43,11 | -1,33% | - |
| 13.11.2024 | 44,07 | 44,18 | 43,56 | 43,69 | -0,77% | - |
| 12.11.2024 | 44,01 | 44,61 | 43,59 | 44,03 | 0,16% | 113,00 |
| 11.11.2024 | 42,83 | 44,18 | 42,78 | 43,96 | 2,65% | 102,00 |
| 08.11.2024 | 42,11 | 42,84 | 41,94 | 42,83 | 1,67% | 8,00 |
| 07.11.2024 | 42,08 | 42,37 | 41,21 | 42,12 | 0,19% | - |
| 06.11.2024 | 40,52 | 43,28 | 40,42 | 42,04 | 6,70% | 112,00 |
| 05.11.2024 | 38,72 | 39,45 | 38,59 | 39,40 | 1,76% | 35,00 |
| 04.11.2024 | 38,32 | 38,86 | 37,84 | 38,72 | 1,04% | - |
| 01.11.2024 | 38,28 | 38,72 | 38,02 | 38,32 | -0,10% | 25,00 |
| 31.10.2024 | 38,39 | 38,99 | 37,93 | 38,36 | 0,03% | 5,00 |
| 30.10.2024 | 38,21 | 38,79 | 36,33 | 38,35 | 2,21% | 159,00 |
| 29.10.2024 | 35,83 | 37,69 | 35,68 | 37,52 | 4,60% | - |
| 28.10.2024 | 35,74 | 36,15 | 35,73 | 35,87 | 0,45% | - |
| 25.10.2024 | 35,87 | 36,30 | 35,57 | 35,71 | -0,45% | - |
| 24.10.2024 | 36,62 | 36,75 | 35,87 | 35,87 | -2,06% | 88,00 |
| 23.10.2024 | 36,54 | 36,86 | 36,29 | 36,63 | 0,23% | - |
| 22.10.2024 | 36,85 | 37,17 | 36,25 | 36,54 | -0,83% | - |
| 21.10.2024 | 37,16 | 37,31 | 36,82 | 36,85 | -0,90% | 20,00 |
| 18.10.2024 | 37,33 | 37,80 | 36,95 | 37,18 | -0,46% | - |
| 17.10.2024 | 37,15 | 37,90 | 37,06 | 37,35 | 0,57% | 129,00 |
| 16.10.2024 | 36,44 | 37,23 | 36,34 | 37,14 | 1,93% | 100,00 |
| 15.10.2024 | 36,57 | 37,03 | 36,44 | 36,44 | -0,38% | 195,00 |
| 14.10.2024 | 36,11 | 37,25 | 35,96 | 36,58 | 1,36% | 135,00 |
| 11.10.2024 | 35,33 | 36,13 | 35,20 | 36,09 | 2,05% | 80,00 |
| 10.10.2024 | 35,72 | 36,35 | 35,22 | 35,36 | -1,06% | 1,00 |
| 09.10.2024 | 35,36 | 36,00 | 35,30 | 35,74 | 1,02% | 2,00 |
| 08.10.2024 | 35,01 | 35,52 | 34,86 | 35,38 | 1,06% | - |
| 07.10.2024 | 35,33 | 36,01 | 34,90 | 35,01 | -0,91% | 151,00 |
| 04.10.2024 | 35,38 | 36,19 | 35,05 | 35,33 | -0,08% | 423,00 |
| 03.10.2024 | 34,79 | 35,49 | 34,56 | 35,36 | 1,70% | 79,00 |
| 02.10.2024 | 34,43 | 34,84 | 34,26 | 34,77 | 0,99% | 380,00 |
| 01.10.2024 | 34,26 | 34,64 | 34,12 | 34,43 | 0,47% | - |
| 30.09.2024 | 33,95 | 34,49 | 33,60 | 34,27 | 1,21% | 150,00 |