26,555€
0,63%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,35 | 26,43 | 26,31 | 26,41 | 0,08% | - |
| 05.02.2026 | 27,62 | 28,37 | 26,39 | 26,39 | -3,83% | - |
| 04.02.2026 | 27,37 | 28,13 | 26,29 | 27,44 | 0,55% | - |
| 03.02.2026 | 33,86 | 33,87 | 27,14 | 27,29 | -19,00% | - |
| 02.02.2026 | 32,48 | 33,90 | 32,47 | 33,69 | 2,00% | - |
| 30.01.2026 | 32,09 | 33,16 | 31,96 | 33,03 | 2,83% | - |
| 29.01.2026 | 33,31 | 33,39 | 32,03 | 32,12 | -3,53% | 9.000,00 |
| 28.01.2026 | 34,06 | 34,10 | 33,17 | 33,30 | -1,77% | - |
| 27.01.2026 | 36,15 | 36,21 | 33,75 | 33,90 | -5,61% | 13.300,00 |
| 26.01.2026 | 35,69 | 36,34 | 35,41 | 35,91 | -0,19% | - |
| 23.01.2026 | 36,44 | 36,48 | 35,92 | 35,98 | -0,96% | - |
| 22.01.2026 | 36,30 | 36,69 | 36,25 | 36,33 | 0,64% | - |
| 21.01.2026 | 35,56 | 36,38 | 35,32 | 36,10 | 1,59% | 12.240,00 |
| 20.01.2026 | 36,16 | 36,43 | 35,29 | 35,54 | -2,05% | 400,00 |
| 19.01.2026 | 36,34 | 36,45 | 36,08 | 36,28 | -1,60% | - |
| 16.01.2026 | 36,88 | 36,97 | 36,18 | 36,87 | 0,35% | - |
| 15.01.2026 | 36,58 | 37,19 | 36,49 | 36,74 | 0,66% | - |
| 14.01.2026 | 35,73 | 36,59 | 35,50 | 36,50 | 1,94% | - |
| 13.01.2026 | 36,16 | 36,43 | 35,69 | 35,81 | -1,10% | - |
| 12.01.2026 | 36,28 | 36,40 | 36,11 | 36,21 | -1,08% | - |
| 09.01.2026 | 36,66 | 37,08 | 36,60 | 36,60 | -0,12% | - |
| 08.01.2026 | 36,40 | 37,01 | 36,38 | 36,65 | 0,21% | - |
| 07.01.2026 | 36,15 | 36,78 | 36,01 | 36,57 | 0,97% | - |
| 06.01.2026 | 35,91 | 36,49 | 35,73 | 36,22 | 1,26% | - |
| 05.01.2026 | 35,44 | 36,09 | 34,98 | 35,77 | 2,00% | - |
| 02.01.2026 | 36,16 | 36,43 | 35,07 | 35,07 | -3,92% | - |
| 30.12.2025 | 36,68 | 36,78 | 36,50 | 36,50 | -1,04% | - |
| 29.12.2025 | 36,33 | 36,92 | 36,31 | 36,89 | 0,24% | - |
| 23.12.2025 | 36,81 | 37,02 | 36,62 | 36,80 | -0,47% | - |
| 22.12.2025 | 36,81 | 37,34 | 36,75 | 36,97 | 0,50% | - |
| 19.12.2025 | 36,70 | 36,92 | 36,15 | 36,79 | 0,52% | - |
| 18.12.2025 | 36,28 | 36,75 | 36,01 | 36,60 | 2,38% | - |
| 17.12.2025 | 35,70 | 36,16 | 35,50 | 35,75 | 0,20% | - |
| 16.12.2025 | 35,12 | 35,80 | 35,03 | 35,68 | 0,21% | - |
| 15.12.2025 | 35,56 | 35,66 | 34,88 | 35,60 | 0,03% | - |
| 12.12.2025 | 35,31 | 35,83 | 34,88 | 35,59 | 1,32% | - |
| 11.12.2025 | 34,49 | 35,18 | 34,40 | 35,13 | 2,76% | - |
| 10.12.2025 | 34,46 | 34,87 | 34,18 | 34,18 | -0,84% | 400,00 |
| 09.12.2025 | 34,42 | 34,86 | 34,33 | 34,47 | -0,55% | 90,00 |
| 08.12.2025 | 35,00 | 35,08 | 34,46 | 34,66 | -0,94% | - |
| 05.12.2025 | 35,21 | 35,48 | 34,84 | 34,99 | 1,76% | - |
| 04.12.2025 | 34,45 | 34,45 | 34,37 | 34,39 | -0,07% | - |
| 03.12.2025 | 34,25 | 34,66 | 33,88 | 34,41 | 0,09% | - |
| 02.12.2025 | 34,47 | 34,66 | 33,98 | 34,38 | -0,38% | 178,00 |
| 01.12.2025 | 34,00 | 34,84 | 33,59 | 34,51 | 0,52% | 300,00 |
| 28.11.2025 | 34,47 | 34,58 | 33,63 | 34,33 | -0,12% | 500,00 |
| 26.11.2025 | 34,49 | 34,59 | 34,17 | 34,37 | 0,12% | - |
| 25.11.2025 | 33,66 | 34,52 | 33,46 | 34,33 | 1,45% | - |
| 24.11.2025 | 34,41 | 34,50 | 33,70 | 33,84 | -1,44% | - |
| 21.11.2025 | 33,36 | 34,43 | 32,92 | 34,34 | 2,28% | - |
| 20.11.2025 | 34,09 | 34,38 | 33,45 | 33,57 | 0,00% | 236,00 |
| 19.11.2025 | 33,40 | 33,80 | 33,40 | 33,57 | 0,39% | - |
| 18.11.2025 | 33,15 | 33,53 | 33,04 | 33,44 | -1,24% | - |
| 17.11.2025 | 34,42 | 34,58 | 33,40 | 33,86 | -0,67% | 275,00 |
| 14.11.2025 | 34,23 | 34,70 | 33,17 | 34,09 | -0,15% | 540,00 |
| 13.11.2025 | 34,23 | 34,42 | 33,77 | 34,14 | -0,32% | 100,00 |
| 12.11.2025 | 34,35 | 34,60 | 34,08 | 34,25 | 0,32% | - |
| 11.11.2025 | 34,24 | 34,37 | 33,83 | 34,14 | -0,52% | - |
| 10.11.2025 | 34,63 | 34,73 | 33,83 | 34,32 | 2,08% | - |
| 07.11.2025 | 33,68 | 33,70 | 33,62 | 33,62 | 0,87% | - |
| 06.11.2025 | 34,22 | 34,34 | 32,95 | 33,33 | -3,11% | - |
| 05.11.2025 | 34,36 | 34,80 | 34,00 | 34,40 | 0,09% | 160,00 |
| 04.11.2025 | 33,55 | 34,85 | 33,29 | 34,37 | 1,09% | 380,00 |
| 03.11.2025 | 33,97 | 34,26 | 33,47 | 34,00 | 0,44% | - |
| 31.10.2025 | 34,66 | 35,32 | 33,18 | 33,85 | -2,29% | - |
| 30.10.2025 | 33,07 | 35,23 | 32,97 | 34,65 | -2,22% | - |
| 29.10.2025 | 35,72 | 35,74 | 32,02 | 35,43 | 0,31% | 91,00 |
| 28.10.2025 | 35,61 | 36,26 | 33,68 | 35,32 | -0,81% | - |
| 27.10.2025 | 35,82 | 35,89 | 34,91 | 35,61 | -0,68% | - |
| 24.10.2025 | 35,77 | 35,86 | 35,47 | 35,86 | 0,73% | - |
| 23.10.2025 | 35,67 | 35,71 | 35,58 | 35,60 | -0,39% | - |
| 22.10.2025 | 35,70 | 36,15 | 35,27 | 35,74 | 1,16% | - |
| 21.10.2025 | 34,98 | 35,43 | 34,86 | 35,33 | 1,02% | - |
| 20.10.2025 | 34,75 | 35,46 | 34,44 | 34,97 | 1,10% | - |
| 17.10.2025 | 33,60 | 34,75 | 33,14 | 34,59 | 1,74% | - |
| 16.10.2025 | 34,75 | 34,94 | 33,89 | 34,00 | -2,07% | 15,00 |
| 15.10.2025 | 35,47 | 36,55 | 34,70 | 34,72 | -1,34% | - |
| 14.10.2025 | 35,20 | 35,55 | 34,32 | 35,19 | -0,34% | 145,00 |
| 13.10.2025 | 35,94 | 36,16 | 35,26 | 35,31 | -0,20% | - |
| 10.10.2025 | 36,35 | 36,60 | 35,38 | 35,38 | -3,33% | 160,00 |
| 09.10.2025 | 36,55 | 36,81 | 36,48 | 36,60 | 0,80% | - |
| 08.10.2025 | 36,48 | 37,32 | 36,24 | 36,31 | 0,06% | - |
| 07.10.2025 | 36,39 | 36,88 | 36,10 | 36,29 | 0,25% | - |
| 06.10.2025 | 37,50 | 38,06 | 36,20 | 36,20 | -1,23% | 170,00 |
| 03.10.2025 | 37,17 | 37,25 | 36,56 | 36,65 | -0,97% | 300,00 |
| 02.10.2025 | 37,35 | 37,67 | 36,98 | 37,01 | -0,30% | 13,00 |
| 01.10.2025 | 37,27 | 37,42 | 36,82 | 37,12 | -0,08% | - |
| 30.09.2025 | 37,49 | 37,75 | 37,02 | 37,15 | -1,22% | 80,00 |
| 29.09.2025 | 37,45 | 37,77 | 37,09 | 37,61 | 1,16% | - |
| 26.09.2025 | 37,00 | 37,46 | 36,65 | 37,18 | -0,03% | - |
| 25.09.2025 | 37,19 | 37,40 | 36,89 | 37,19 | 0,46% | - |
| 24.09.2025 | 36,62 | 37,31 | 36,62 | 37,02 | 1,62% | - |
| 23.09.2025 | 36,95 | 37,18 | 36,37 | 36,43 | -1,14% | - |
| 22.09.2025 | 36,94 | 37,02 | 36,32 | 36,85 | 1,84% | - |
| 19.09.2025 | 36,03 | 36,36 | 35,96 | 36,19 | 0,35% | - |
| 18.09.2025 | 36,24 | 36,42 | 35,83 | 36,06 | -0,43% | 140,00 |
| 17.09.2025 | 35,72 | 36,35 | 35,38 | 36,22 | 1,46% | - |
| 16.09.2025 | 36,57 | 36,59 | 35,64 | 35,70 | -1,86% | - |
| 15.09.2025 | 37,22 | 38,20 | 36,36 | 36,37 | -3,76% | - |
| 12.09.2025 | 37,66 | 37,80 | 37,57 | 37,79 | 0,75% | - |