25,165€
-0,10%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |