23,885€
0,55%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 23,55 | 24,13 | 23,31 | 23,88 | 0,51% | - |
| 01.07.2026 | 22,64 | 23,92 | 22,52 | 23,76 | 8,94% | - |
| 30.06.2026 | 22,39 | 22,59 | 21,75 | 21,81 | -4,51% | 75,00 |
| 29.06.2026 | 22,84 | 23,13 | 22,79 | 22,84 | 0,93% | - |
| 26.06.2026 | 22,70 | 22,81 | 21,97 | 22,63 | -0,42% | - |
| 25.06.2026 | 23,19 | 23,73 | 22,64 | 22,72 | -0,83% | - |
| 24.06.2026 | 23,13 | 23,42 | 22,91 | 22,91 | 1,04% | - |
| 23.06.2026 | 22,41 | 23,05 | 21,88 | 22,68 | 0,35% | 100,00 |
| 22.06.2026 | 22,55 | 22,88 | 22,17 | 22,60 | 0,09% | - |
| 19.06.2026 | 22,59 | 22,60 | 22,49 | 22,58 | -6,81% | - |
| 18.06.2026 | 24,22 | 24,54 | 23,76 | 24,23 | -3,41% | - |
| 17.06.2026 | 24,93 | 25,08 | 24,37 | 25,08 | 0,72% | - |
| 16.06.2026 | 24,50 | 24,99 | 24,36 | 24,90 | -0,12% | - |
| 15.06.2026 | 24,94 | 25,39 | 24,93 | 24,93 | 0,46% | - |
| 12.06.2026 | 24,70 | 24,95 | 24,35 | 24,82 | -0,30% | - |
| 11.06.2026 | 25,13 | 25,48 | 24,56 | 24,89 | -2,55% | - |
| 10.06.2026 | 25,95 | 25,95 | 25,41 | 25,54 | -0,25% | - |
| 09.06.2026 | 25,52 | 25,72 | 25,52 | 25,61 | -1,65% | - |
| 08.06.2026 | 25,88 | 26,07 | 25,68 | 26,04 | 0,87% | - |
| 05.06.2026 | 25,30 | 25,83 | 24,93 | 25,81 | -0,14% | - |
| 04.06.2026 | 25,39 | 26,17 | 24,92 | 25,85 | 3,30% | - |
| 03.06.2026 | 25,53 | 25,62 | 24,99 | 25,02 | -0,66% | - |
| 02.06.2026 | 26,28 | 26,33 | 25,02 | 25,19 | -2,61% | - |
| 01.06.2026 | 24,91 | 26,05 | 24,89 | 25,86 | 3,21% | 10,00 |
| 29.05.2026 | 25,00 | 25,18 | 24,34 | 25,06 | 0,64% | - |
| 28.05.2026 | 24,99 | 25,09 | 24,49 | 24,90 | 0,18% | - |
| 27.05.2026 | 24,90 | 25,08 | 24,68 | 24,85 | -2,63% | - |
| 26.05.2026 | 25,71 | 25,71 | 25,14 | 25,52 | -0,80% | - |
| 25.05.2026 | 25,44 | 25,73 | 25,44 | 25,73 | 1,16% | - |
| 22.05.2026 | 25,17 | 25,60 | 25,17 | 25,43 | 1,62% | - |
| 21.05.2026 | 25,31 | 25,39 | 24,72 | 25,03 | -0,66% | - |
| 20.05.2026 | 24,99 | 25,31 | 24,44 | 25,19 | 0,38% | 240,00 |
| 19.05.2026 | 24,94 | 26,21 | 24,75 | 25,10 | 1,50% | 244,00 |
| 18.05.2026 | 23,63 | 24,77 | 23,43 | 24,73 | 8,35% | 3,00 |
| 15.05.2026 | 23,09 | 23,33 | 22,71 | 22,82 | -4,22% | 100,00 |
| 14.05.2026 | 23,17 | 23,83 | 23,17 | 23,83 | 1,00% | - |
| 13.05.2026 | 25,27 | 25,64 | 22,94 | 23,59 | -7,16% | 112,00 |
| 12.05.2026 | 25,62 | 26,11 | 25,30 | 25,41 | -0,66% | - |
| 11.05.2026 | 26,84 | 26,84 | 25,51 | 25,58 | -2,52% | - |
| 08.05.2026 | 26,74 | 26,84 | 25,87 | 26,24 | -2,14% | - |
| 07.05.2026 | 26,35 | 27,05 | 26,23 | 26,82 | 2,45% | - |
| 06.05.2026 | 26,51 | 26,98 | 26,07 | 26,18 | -2,00% | - |
| 05.05.2026 | 27,13 | 27,35 | 26,43 | 26,71 | -3,15% | 40,00 |
| 04.05.2026 | 27,08 | 27,82 | 26,89 | 27,58 | 1,79% | - |
| 30.04.2026 | 26,70 | 27,26 | 26,40 | 27,10 | 2,00% | - |
| 29.04.2026 | 28,74 | 29,66 | 25,77 | 26,57 | 1,61% | - |
| 28.04.2026 | 25,92 | 26,83 | 25,62 | 26,15 | 0,85% | 7,00 |
| 27.04.2026 | 25,93 | 26,28 | 25,77 | 25,93 | 0,82% | - |
| 24.04.2026 | 26,18 | 26,49 | 25,69 | 25,72 | -1,00% | - |
| 23.04.2026 | 27,00 | 27,02 | 25,39 | 25,98 | -4,54% | - |
| 22.04.2026 | 27,15 | 27,42 | 26,96 | 27,21 | -0,24% | 106,00 |
| 21.04.2026 | 27,00 | 27,60 | 26,94 | 27,28 | 1,39% | - |
| 20.04.2026 | 26,93 | 27,27 | 26,74 | 26,90 | -0,41% | - |
| 17.04.2026 | 26,71 | 27,09 | 26,69 | 27,01 | 0,39% | - |
| 16.04.2026 | 26,49 | 26,99 | 26,26 | 26,91 | 1,05% | 1,00 |
| 15.04.2026 | 26,11 | 26,64 | 25,80 | 26,63 | 3,92% | - |
| 14.04.2026 | 25,58 | 25,65 | 25,52 | 25,62 | 0,22% | - |
| 13.04.2026 | 25,17 | 25,71 | 24,60 | 25,57 | 0,25% | - |
| 10.04.2026 | 25,44 | 25,50 | 25,44 | 25,50 | 0,81% | - |
| 09.04.2026 | 26,20 | 26,28 | 25,16 | 25,30 | -3,71% | - |
| 08.04.2026 | 26,53 | 27,27 | 26,20 | 26,27 | -2,36% | - |
| 07.04.2026 | 26,81 | 26,98 | 26,50 | 26,91 | 0,99% | - |
| 02.04.2026 | 26,28 | 27,13 | 25,90 | 26,64 | 1,37% | 16,00 |
| 01.04.2026 | 26,35 | 26,64 | 25,63 | 26,28 | -0,55% | 105,00 |
| 31.03.2026 | 26,42 | 26,95 | 26,29 | 26,43 | -0,06% | - |
| 30.03.2026 | 25,93 | 26,50 | 25,93 | 26,44 | -0,19% | - |
| 27.03.2026 | 26,33 | 26,51 | 26,31 | 26,49 | 0,82% | - |
| 26.03.2026 | 26,19 | 26,82 | 25,95 | 26,28 | 0,65% | - |
| 25.03.2026 | 26,09 | 26,84 | 25,63 | 26,11 | 0,00% | - |
| 24.03.2026 | 26,59 | 26,72 | 25,82 | 26,11 | -4,13% | - |
| 23.03.2026 | 26,72 | 27,38 | 26,39 | 27,23 | 2,45% | - |
| 20.03.2026 | 26,57 | 26,90 | 26,34 | 26,58 | -0,88% | - |
| 19.03.2026 | 26,66 | 27,31 | 26,28 | 26,82 | -0,76% | - |
| 18.03.2026 | 26,72 | 27,03 | 26,46 | 27,02 | 0,30% | - |
| 17.03.2026 | 25,96 | 27,28 | 25,83 | 26,94 | 3,16% | - |
| 16.03.2026 | 25,95 | 26,19 | 25,95 | 26,12 | -0,44% | - |
| 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 |