32,100€
0,74%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 31,85 | 32,58 | 31,60 | 31,91 | 0,14% | 135,00 |
| 02.09.2026 | 32,28 | 32,52 | 31,71 | 31,87 | -2,03% | 84,00 |
| 01.09.2026 | 32,78 | 33,32 | 32,44 | 32,53 | -1,03% | 130,00 |
| 31.08.2026 | 33,15 | 33,56 | 32,86 | 32,87 | -1,48% | 130,00 |
| 28.08.2026 | 32,77 | 33,55 | 32,62 | 33,36 | 2,33% | 2,00 |
| 27.08.2026 | 32,18 | 32,74 | 32,07 | 32,60 | 2,05% | 38,00 |
| 26.08.2026 | 32,08 | 32,38 | 31,75 | 31,95 | -0,36% | 7,00 |
| 25.08.2026 | 32,29 | 32,58 | 31,83 | 32,06 | -0,93% | - |
| 24.08.2026 | 32,13 | 32,86 | 31,78 | 32,36 | 0,87% | 7,00 |
| 21.08.2026 | 31,73 | 32,58 | 31,44 | 32,08 | 0,96% | 8,00 |
| 20.08.2026 | 32,11 | 32,45 | 31,46 | 31,78 | 0,51% | 22,00 |
| 19.08.2026 | 30,64 | 32,06 | 30,41 | 31,62 | 2,12% | 8,00 |
| 18.08.2026 | 30,16 | 30,96 | 29,46 | 30,96 | 3,56% | - |
| 17.08.2026 | 30,09 | 30,31 | 29,70 | 29,90 | -1,03% | 300,00 |
| 14.08.2026 | 30,68 | 30,84 | 29,84 | 30,21 | -0,69% | - |
| 13.08.2026 | 29,79 | 30,43 | 29,67 | 30,42 | 1,74% | 60,00 |
| 12.08.2026 | 30,26 | 30,57 | 29,49 | 29,90 | -0,96% | 19,00 |
| 11.08.2026 | 30,38 | 30,68 | 30,11 | 30,19 | -0,59% | - |
| 10.08.2026 | 30,18 | 30,62 | 29,86 | 30,37 | 0,96% | - |
| 07.08.2026 | 30,08 | 30,52 | 29,83 | 30,08 | 0,38% | 1,00 |
| 06.08.2026 | 29,15 | 29,98 | 28,91 | 29,96 | 2,34% | 1,00 |
| 05.08.2026 | 29,87 | 30,29 | 29,04 | 29,28 | -1,03% | 19,00 |
| 04.08.2026 | 29,75 | 30,03 | 29,06 | 29,58 | -0,79% | 35,00 |
| 03.08.2026 | 29,69 | 30,54 | 29,39 | 29,82 | 0,59% | 101,00 |
| 31.07.2026 | 29,81 | 30,27 | 28,94 | 29,64 | -0,08% | 52,00 |
| 30.07.2026 | 31,25 | 32,37 | 29,41 | 29,67 | -4,75% | 152,00 |
| 29.07.2026 | 26,98 | 31,64 | 26,62 | 31,15 | 16,78% | 454,00 |
| 28.07.2026 | 24,88 | 26,78 | 24,80 | 26,67 | 4,81% | 39,00 |
| 27.07.2026 | 24,34 | 25,51 | 24,26 | 25,45 | 5,04% | 60,00 |
| 24.07.2026 | 23,75 | 24,39 | 23,48 | 24,23 | 2,60% | 25,00 |
| 23.07.2026 | 23,51 | 23,79 | 23,04 | 23,61 | 0,45% | - |
| 22.07.2026 | 23,84 | 24,39 | 23,40 | 23,51 | -1,71% | 1,00 |
| 21.07.2026 | 24,88 | 24,97 | 23,87 | 23,92 | -3,37% | 162,00 |
| 20.07.2026 | 24,50 | 24,92 | 24,05 | 24,75 | 0,96% | 25,00 |
| 17.07.2026 | 24,97 | 25,35 | 24,27 | 24,52 | -1,94% | 2,00 |
| 16.07.2026 | 24,06 | 25,42 | 23,84 | 25,00 | 4,17% | - |
| 15.07.2026 | 23,92 | 24,70 | 23,77 | 24,00 | -0,50% | 90,00 |
| 14.07.2026 | 25,04 | 25,15 | 23,88 | 24,12 | -3,02% | 536,00 |
| 13.07.2026 | 23,92 | 24,95 | 23,57 | 24,87 | 3,93% | 240,00 |
| 10.07.2026 | 24,15 | 24,63 | 23,79 | 23,93 | -0,48% | 134,00 |
| 09.07.2026 | 23,96 | 24,88 | 23,17 | 24,05 | -1,48% | - |
| 08.07.2026 | 24,40 | 25,37 | 23,82 | 24,41 | -0,08% | 200,00 |
| 07.07.2026 | 23,71 | 24,86 | 23,48 | 24,43 | 3,30% | 370,00 |
| 06.07.2026 | 23,76 | 24,60 | 23,23 | 23,65 | -4,70% | 653,00 |
| 03.07.2026 | 23,63 | 25,88 | 23,63 | 24,81 | 4,35% | 1.000,00 |
| 02.07.2026 | 23,55 | 24,13 | 23,31 | 23,78 | 0,08% | - |
| 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 |