37,130€
-0,08%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 37,32 | 37,43 | 36,96 | 37,11 | -0,13% | - |
| 02.09.2025 | 36,88 | 37,48 | 36,44 | 37,16 | 1,03% | - |
| 01.09.2025 | 37,17 | 37,17 | 36,72 | 36,78 | -1,71% | - |
| 29.08.2025 | 37,30 | 37,84 | 37,09 | 37,42 | 0,27% | - |
| 28.08.2025 | 37,65 | 38,07 | 37,31 | 37,32 | -1,27% | - |
| 27.08.2025 | 37,53 | 37,93 | 37,40 | 37,80 | 1,12% | - |
| 26.08.2025 | 37,68 | 37,90 | 37,38 | 37,38 | -1,08% | 370,00 |
| 25.08.2025 | 37,63 | 37,84 | 37,34 | 37,79 | 0,51% | - |
| 22.08.2025 | 37,62 | 38,11 | 37,45 | 37,60 | 0,08% | 100,00 |
| 21.08.2025 | 37,20 | 37,68 | 36,91 | 37,57 | 1,12% | - |
| 20.08.2025 | 36,97 | 37,19 | 36,68 | 37,16 | 0,19% | - |
| 19.08.2025 | 36,97 | 37,35 | 36,74 | 37,09 | 0,18% | - |
| 18.08.2025 | 36,23 | 37,08 | 36,14 | 37,02 | 2,34% | 300,00 |
| 15.08.2025 | 36,81 | 36,82 | 36,15 | 36,18 | -1,59% | - |
| 14.08.2025 | 36,88 | 37,03 | 36,46 | 36,76 | -0,41% | 11,00 |
| 13.08.2025 | 36,43 | 36,96 | 36,35 | 36,91 | 1,37% | - |
| 12.08.2025 | 36,26 | 36,58 | 35,94 | 36,41 | 0,48% | - |
| 11.08.2025 | 36,27 | 36,87 | 36,10 | 36,24 | 0,00% | 50,00 |
| 08.08.2025 | 36,17 | 36,56 | 35,89 | 36,24 | 0,51% | - |
| 07.08.2025 | 36,74 | 37,09 | 35,96 | 36,05 | -1,70% | - |
| 06.08.2025 | 36,77 | 37,07 | 36,46 | 36,68 | -0,07% | 366,00 |
| 05.08.2025 | 36,98 | 37,07 | 36,46 | 36,70 | -0,26% | - |
| 04.08.2025 | 36,61 | 36,85 | 36,35 | 36,80 | 0,95% | - |
| 01.08.2025 | 37,87 | 37,87 | 36,37 | 36,45 | -4,14% | - |
| 31.07.2025 | 37,92 | 38,61 | 37,46 | 38,03 | 1,56% | - |
| 30.07.2025 | 37,50 | 41,66 | 36,86 | 37,44 | 2,44% | 460,00 |
| 29.07.2025 | 36,60 | 36,87 | 36,33 | 36,55 | 0,38% | - |
| 28.07.2025 | 36,78 | 37,10 | 36,39 | 36,41 | -0,19% | 6,00 |
| 25.07.2025 | 36,14 | 36,59 | 36,04 | 36,48 | 1,01% | - |
| 24.07.2025 | 36,45 | 36,59 | 36,00 | 36,12 | -0,71% | - |
| 23.07.2025 | 36,95 | 37,17 | 36,38 | 36,38 | -1,13% | - |
| 22.07.2025 | 36,40 | 36,89 | 36,33 | 36,79 | 1,02% | - |
| 21.07.2025 | 36,67 | 37,00 | 36,28 | 36,42 | -0,53% | - |
| 18.07.2025 | 36,63 | 36,66 | 36,12 | 36,62 | -0,03% | - |
| 17.07.2025 | 36,43 | 37,22 | 36,43 | 36,63 | 0,83% | - |
| 16.07.2025 | 35,58 | 36,37 | 35,45 | 36,33 | 1,79% | - |
| 15.07.2025 | 37,01 | 37,10 | 35,64 | 35,69 | -3,23% | 120,00 |
| 14.07.2025 | 36,12 | 36,94 | 36,01 | 36,88 | 1,84% | - |
| 11.07.2025 | 38,55 | 38,57 | 36,16 | 36,21 | -5,90% | - |
| 10.07.2025 | 38,61 | 38,88 | 38,39 | 38,48 | -0,62% | - |
| 09.07.2025 | 38,46 | 38,86 | 38,33 | 38,72 | 0,66% | - |
| 08.07.2025 | 38,59 | 38,90 | 38,33 | 38,47 | -0,27% | 3.272,00 |
| 07.07.2025 | 38,43 | 39,11 | 38,32 | 38,57 | 0,68% | - |
| 04.07.2025 | 38,44 | 38,46 | 38,28 | 38,31 | -0,70% | 100,00 |
| 03.07.2025 | 37,90 | 38,65 | 37,85 | 38,58 | 2,06% | - |
| 02.07.2025 | 37,97 | 38,10 | 37,19 | 37,80 | -0,08% | - |
| 01.07.2025 | 37,10 | 38,71 | 36,88 | 37,83 | 1,78% | 60,00 |
| 30.06.2025 | 37,57 | 37,90 | 37,08 | 37,17 | -0,75% | 1.050,00 |
| 27.06.2025 | 37,58 | 38,31 | 36,99 | 37,45 | -0,01% | - |
| 26.06.2025 | 37,15 | 37,61 | 36,77 | 37,46 | 1,05% | - |
| 25.06.2025 | 38,36 | 38,64 | 36,96 | 37,07 | -3,30% | - |
| 24.06.2025 | 38,26 | 38,70 | 38,00 | 38,33 | 0,95% | 400,00 |
| 23.06.2025 | 38,34 | 38,68 | 37,55 | 37,97 | -0,26% | 10,00 |
| 20.06.2025 | 39,90 | 40,08 | 37,91 | 38,07 | -4,35% | - |
| 19.06.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,98% | - |
| 18.06.2025 | 41,84 | 41,98 | 38,95 | 39,42 | -5,84% | 130,00 |
| 17.06.2025 | 41,52 | 42,17 | 41,35 | 41,86 | 0,38% | - |
| 16.06.2025 | 40,98 | 41,71 | 40,93 | 41,70 | 1,84% | - |
| 13.06.2025 | 40,97 | 41,59 | 40,36 | 40,95 | -1,36% | - |
| 12.06.2025 | 41,15 | 41,51 | 40,53 | 41,51 | 0,19% | - |
| 11.06.2025 | 41,75 | 41,86 | 41,19 | 41,43 | -0,65% | - |
| 10.06.2025 | 41,72 | 41,98 | 41,38 | 41,70 | -0,02% | - |
| 09.06.2025 | 41,73 | 42,27 | 41,29 | 41,71 | -0,95% | - |
| 06.06.2025 | 41,26 | 42,19 | 41,06 | 42,11 | 2,42% | - |
| 05.06.2025 | 40,81 | 41,40 | 40,68 | 41,12 | 0,12% | - |
| 04.06.2025 | 41,05 | 41,15 | 40,70 | 41,07 | 0,07% | 30,00 |
| 03.06.2025 | 40,07 | 41,11 | 39,94 | 41,04 | 2,32% | - |
| 02.06.2025 | 40,20 | 40,46 | 39,56 | 40,11 | -0,95% | 200,00 |
| 30.05.2025 | 40,56 | 40,83 | 40,36 | 40,49 | 0,06% | 75,00 |
| 29.05.2025 | 41,92 | 41,92 | 40,19 | 40,47 | -0,97% | - |
| 28.05.2025 | 41,07 | 41,41 | 40,86 | 40,86 | -0,43% | - |
| 27.05.2025 | 40,52 | 41,41 | 40,43 | 41,04 | 1,00% | - |
| 26.05.2025 | 40,36 | 40,72 | 40,34 | 40,63 | 1,31% | - |
| 23.05.2025 | 40,41 | 40,54 | 39,45 | 40,11 | -1,33% | - |
| 22.05.2025 | 40,60 | 41,02 | 40,30 | 40,65 | 0,18% | - |
| 21.05.2025 | 40,72 | 40,88 | 40,34 | 40,57 | -1,31% | - |
| 20.05.2025 | 40,99 | 41,30 | 40,94 | 41,11 | -0,13% | - |
| 19.05.2025 | 40,81 | 41,25 | 40,10 | 41,17 | -0,34% | 160,00 |
| 16.05.2025 | 41,15 | 41,43 | 40,74 | 41,31 | 0,12% | - |
| 15.05.2025 | 40,66 | 41,31 | 40,33 | 41,26 | 1,02% | - |
| 14.05.2025 | 42,01 | 42,21 | 40,63 | 40,84 | -2,43% | - |
| 13.05.2025 | 42,92 | 43,22 | 41,85 | 41,86 | -0,91% | 60,00 |
| 12.05.2025 | 41,41 | 43,50 | 41,22 | 42,24 | 4,41% | 240,00 |
| 09.05.2025 | 40,63 | 41,17 | 39,91 | 40,46 | -0,22% | 300,00 |
| 08.05.2025 | 41,16 | 41,71 | 40,23 | 40,55 | -0,52% | - |
| 07.05.2025 | 41,27 | 41,41 | 40,24 | 40,76 | -0,73% | - |
| 06.05.2025 | 41,53 | 42,23 | 40,52 | 41,06 | -0,13% | - |
| 05.05.2025 | 41,01 | 41,61 | 40,83 | 41,11 | -0,90% | - |
| 02.05.2025 | 42,43 | 43,03 | 41,08 | 41,49 | -2,98% | 480,00 |
| 30.04.2025 | 39,93 | 43,06 | 37,43 | 42,76 | 8,21% | - |
| 29.04.2025 | 39,07 | 39,81 | 38,58 | 39,52 | 1,53% | - |
| 28.04.2025 | 38,83 | 39,72 | 38,30 | 38,92 | -0,57% | - |
| 25.04.2025 | 39,75 | 39,84 | 38,61 | 39,15 | -0,53% | - |
| 24.04.2025 | 38,73 | 39,58 | 38,36 | 39,36 | 1,12% | - |
| 23.04.2025 | 38,91 | 39,52 | 38,63 | 38,92 | 2,39% | 460,00 |
| 22.04.2025 | 37,48 | 38,84 | 37,46 | 38,01 | -3,76% | 26,00 |
| 17.04.2025 | 40,41 | 40,58 | 39,44 | 39,50 | -1,08% | - |
| 16.04.2025 | 39,40 | 40,58 | 39,38 | 39,93 | -1,77% | - |
| 15.04.2025 | 39,93 | 40,97 | 39,93 | 40,65 | 1,55% | - |
| 14.04.2025 | 40,06 | 40,69 | 39,20 | 40,03 | 0,93% | - |