27,650€
3,91%
Echtzeit-Aktienkurs ExlService Holdings Inc
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,15 | 28,55 | 27,55 | 27,55 | -1,57% | - |
| 02.05.2024 | 27,10 | 28,64 | 27,09 | 27,99 | 2,98% | - |
| 30.04.2024 | 27,52 | 27,61 | 27,16 | 27,18 | -1,16% | - |
| 29.04.2024 | 27,50 | 27,87 | 27,45 | 27,50 | 0,27% | - |
| 26.04.2024 | 27,57 | 27,67 | 27,38 | 27,43 | 0,42% | - |
| 25.04.2024 | 27,26 | 27,55 | 26,96 | 27,31 | -1,12% | - |
| 24.04.2024 | 27,70 | 27,87 | 27,43 | 27,62 | -0,16% | - |
| 23.04.2024 | 27,62 | 27,85 | 27,50 | 27,67 | -0,45% | - |
| 22.04.2024 | 27,57 | 28,16 | 27,54 | 27,79 | 1,07% | - |
| 19.04.2024 | 27,11 | 27,51 | 27,05 | 27,50 | 0,40% | - |
| 18.04.2024 | 27,58 | 28,07 | 27,29 | 27,39 | -0,65% | - |
| 17.04.2024 | 27,73 | 28,21 | 27,55 | 27,57 | -0,67% | - |
| 16.04.2024 | 28,19 | 28,53 | 27,63 | 27,75 | -1,58% | - |
| 15.04.2024 | 28,39 | 28,63 | 27,91 | 28,20 | -0,41% | - |
| 12.04.2024 | 28,40 | 28,51 | 28,07 | 28,31 | 1,32% | - |
| 11.04.2024 | 27,64 | 28,40 | 27,52 | 27,94 | 1,16% | - |
| 10.04.2024 | 28,41 | 28,52 | 27,10 | 27,62 | -3,04% | - |
| 09.04.2024 | 27,62 | 28,51 | 27,33 | 28,49 | 3,21% | - |
| 08.04.2024 | 27,28 | 27,62 | 27,21 | 27,60 | 1,14% | - |
| 05.04.2024 | 28,42 | 28,48 | 26,04 | 27,29 | -3,47% | 12,00 |
| 04.04.2024 | 28,71 | 28,91 | 28,11 | 28,27 | -1,34% | - |
| 03.04.2024 | 28,58 | 28,75 | 28,18 | 28,66 | -0,07% | - |
| 02.04.2024 | 29,21 | 29,28 | 28,18 | 28,68 | -2,80% | - |
| 28.03.2024 | 28,80 | 30,20 | 28,80 | 29,50 | 1,72% | - |
| 27.03.2024 | 28,60 | 30,20 | 28,40 | 29,00 | 1,75% | - |
| 26.03.2024 | 28,60 | 29,70 | 27,80 | 28,50 | 0,00% | - |
| 25.03.2024 | 28,20 | 29,70 | 28,00 | 28,50 | -0,35% | - |
| 22.03.2024 | 28,80 | 30,00 | 28,20 | 28,60 | 1,06% | 16,00 |
| 21.03.2024 | 29,00 | 29,30 | 28,00 | 28,30 | -3,08% | 240,00 |
| 20.03.2024 | 29,20 | 29,40 | 28,70 | 29,20 | -0,34% | - |
| 19.03.2024 | 28,00 | 29,90 | 28,00 | 29,30 | 0,69% | 13,00 |
| 18.03.2024 | 27,50 | 29,10 | 27,40 | 29,10 | 0,69% | 330,00 |
| 15.03.2024 | 28,20 | 28,90 | 27,30 | 28,90 | 2,48% | - |
| 14.03.2024 | 28,40 | 28,70 | 27,80 | 28,20 | -0,35% | - |
| 13.03.2024 | 29,00 | 29,20 | 27,40 | 28,30 | -2,75% | 70,00 |
| 12.03.2024 | 28,80 | 29,40 | 28,60 | 29,10 | 1,75% | 105,00 |
| 11.03.2024 | 30,00 | 30,40 | 27,70 | 28,60 | -4,35% | 10,00 |
| 08.03.2024 | 29,60 | 29,90 | 29,40 | 29,90 | 1,01% | 500,00 |
| 07.03.2024 | 29,00 | 30,00 | 28,80 | 29,60 | 1,72% | - |
| 06.03.2024 | 30,00 | 31,20 | 28,50 | 29,10 | 1,39% | - |
| 05.03.2024 | 29,00 | 29,30 | 28,50 | 28,70 | -2,05% | - |
| 04.03.2024 | 29,40 | 29,50 | 29,20 | 29,30 | 0,00% | - |
| 01.03.2024 | 28,80 | 29,90 | 28,80 | 29,30 | 1,74% | - |
| 29.02.2024 | 27,60 | 29,50 | 27,20 | 28,80 | 4,73% | - |
| 28.02.2024 | 28,00 | 28,40 | 27,50 | 27,50 | -1,43% | 100,00 |
| 27.02.2024 | 28,00 | 28,30 | 27,80 | 27,90 | -0,71% | - |
| 26.02.2024 | 28,20 | 28,20 | 27,70 | 28,10 | -0,71% | - |
| 23.02.2024 | 27,80 | 28,40 | 27,70 | 28,30 | 1,80% | - |
| 22.02.2024 | 28,40 | 28,60 | 27,70 | 27,80 | -0,36% | - |
| 21.02.2024 | 28,40 | 28,50 | 27,70 | 27,90 | -1,41% | - |
| 20.02.2024 | 28,40 | 28,80 | 27,40 | 28,30 | -0,35% | - |
| 19.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 16.02.2024 | 28,80 | 29,00 | 28,30 | 28,30 | -1,39% | - |
| 15.02.2024 | 28,40 | 28,90 | 28,20 | 28,70 | 1,41% | 150,00 |
| 14.02.2024 | 27,80 | 28,30 | 27,70 | 28,30 | 1,43% | - |
| 13.02.2024 | 28,80 | 29,00 | 27,60 | 27,90 | -3,46% | - |
| 12.02.2024 | 28,60 | 28,90 | 28,50 | 28,90 | 0,70% | - |
| 09.02.2024 | 28,40 | 28,80 | 28,30 | 28,70 | 0,70% | - |
| 08.02.2024 | 28,40 | 28,70 | 28,30 | 28,50 | 0,00% | 300,00 |
| 07.02.2024 | 28,80 | 29,00 | 28,30 | 28,50 | -0,70% | 160,00 |
| 06.02.2024 | 28,60 | 28,90 | 28,20 | 28,70 | 0,70% | - |
| 05.02.2024 | 28,60 | 28,70 | 28,20 | 28,50 | 0,00% | - |
| 02.02.2024 | 29,60 | 29,80 | 28,20 | 28,50 | -2,73% | - |
| 01.02.2024 | 29,00 | 29,30 | 28,70 | 29,30 | 1,38% | - |
| 31.01.2024 | 29,40 | 29,60 | 28,90 | 28,90 | -2,03% | - |
| 30.01.2024 | 30,20 | 30,50 | 29,50 | 29,50 | -1,99% | - |
| 29.01.2024 | 29,80 | 30,10 | 29,70 | 30,10 | 1,35% | - |
| 26.01.2024 | 29,60 | 30,30 | 29,60 | 29,70 | -0,67% | - |
| 25.01.2024 | 30,00 | 30,30 | 29,70 | 29,90 | 0,00% | - |
| 24.01.2024 | 30,50 | 30,60 | 29,90 | 29,90 | -1,64% | - |
| 23.01.2024 | 30,20 | 30,70 | 30,10 | 30,40 | 0,33% | - |
| 22.01.2024 | 30,00 | 30,40 | 29,90 | 30,30 | 1,34% | - |
| 19.01.2024 | 29,20 | 29,90 | 28,80 | 29,90 | 2,75% | - |
| 18.01.2024 | 29,20 | 29,60 | 28,70 | 29,10 | 0,00% | - |
| 17.01.2024 | 28,40 | 29,30 | 28,30 | 29,10 | 2,83% | - |
| 16.01.2024 | 28,20 | 28,50 | 28,00 | 28,30 | 0,35% | - |
| 15.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 12.01.2024 | 27,80 | 28,40 | 27,80 | 28,10 | 0,72% | - |
| 11.01.2024 | 27,80 | 27,90 | 27,20 | 27,90 | 0,72% | - |
| 10.01.2024 | 27,40 | 27,70 | 27,30 | 27,70 | 0,73% | - |
| 09.01.2024 | 27,60 | 27,60 | 27,10 | 27,50 | 0,00% | - |
| 08.01.2024 | 27,00 | 27,60 | 27,00 | 27,50 | 1,48% | - |
| 05.01.2024 | 27,20 | 27,40 | 27,10 | 27,10 | -0,73% | - |
| 04.01.2024 | 27,40 | 27,60 | 27,20 | 27,30 | -0,73% | - |
| 03.01.2024 | 27,80 | 28,10 | 27,40 | 27,50 | -1,43% | - |
| 02.01.2024 | 28,00 | 28,40 | 27,50 | 27,90 | -0,36% | - |
| 29.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 28.12.2023 | 27,80 | 28,00 | 27,20 | 27,90 | 0,36% | - |
| 27.12.2023 | 28,00 | 28,20 | 27,50 | 27,80 | -1,07% | - |
| 22.12.2023 | 27,60 | 28,30 | 27,50 | 28,10 | 1,44% | - |
| 21.12.2023 | 27,80 | 27,90 | 27,40 | 27,70 | 0,00% | - |
| 20.12.2023 | 27,80 | 28,10 | 27,60 | 27,70 | 0,00% | - |
| 19.12.2023 | 27,80 | 28,10 | 27,00 | 27,70 | -0,36% | - |
| 18.12.2023 | 27,80 | 28,20 | 27,70 | 27,80 | -0,36% | - |
| 15.12.2023 | 28,20 | 28,50 | 27,70 | 27,90 | -0,71% | - |
| 14.12.2023 | 28,00 | 28,80 | 27,40 | 28,10 | 0,00% | - |
| 13.12.2023 | 27,00 | 28,10 | 27,00 | 28,10 | 4,07% | - |
| 12.12.2023 | 27,00 | 27,20 | 26,70 | 27,00 | 0,37% | - |
| 11.12.2023 | 27,00 | 27,50 | 26,90 | 26,90 | -0,37% | - |
| 08.12.2023 | 27,00 | 27,30 | 26,80 | 27,00 | -0,37% | - |