44,125€
0,26%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 44,17 | 44,24 | 44,06 | 44,15 | -0,28% | 11,00 |
| 01.04.2025 | 43,46 | 44,35 | 43,10 | 44,27 | 1,43% | - |
| 31.03.2025 | 42,97 | 43,86 | 42,54 | 43,65 | 1,56% | - |
| 28.03.2025 | 43,78 | 44,12 | 42,92 | 42,98 | 4,50% | - |
| 27.03.2025 | 43,98 | 44,12 | 41,13 | 41,13 | -0,68% | 18,00 |
| 26.03.2025 | 43,66 | 44,54 | 40,99 | 41,41 | 0,36% | - |
| 25.03.2025 | 43,05 | 44,50 | 41,24 | 41,26 | -4,10% | - |
| 24.03.2025 | 43,16 | 43,95 | 40,47 | 43,02 | 4,51% | 40,00 |
| 21.03.2025 | 42,89 | 42,97 | 41,17 | 41,17 | -5,57% | - |
| 20.03.2025 | 43,86 | 44,02 | 42,73 | 43,60 | 6,75% | - |
| 19.03.2025 | 42,75 | 43,74 | 40,83 | 40,84 | -3,94% | - |
| 18.03.2025 | 42,54 | 42,94 | 39,98 | 42,52 | -0,92% | - |
| 17.03.2025 | 42,25 | 43,56 | 42,21 | 42,91 | 7,80% | - |
| 14.03.2025 | 41,82 | 42,70 | 39,79 | 39,81 | -4,03% | - |
| 13.03.2025 | 42,11 | 42,60 | 39,14 | 41,48 | 0,42% | 153,00 |
| 12.03.2025 | 42,28 | 42,92 | 39,50 | 41,30 | -1,36% | 355,00 |
| 11.03.2025 | 42,19 | 42,77 | 40,05 | 41,87 | -1,83% | 160,00 |
| 10.03.2025 | 43,69 | 43,96 | 40,48 | 42,65 | -2,76% | - |
| 07.03.2025 | 43,31 | 43,86 | 42,11 | 43,86 | 1,25% | 50,00 |
| 06.03.2025 | 43,89 | 44,03 | 42,69 | 43,32 | -1,55% | - |
| 05.03.2025 | 44,53 | 44,53 | 43,03 | 44,00 | -0,54% | - |
| 04.03.2025 | 45,81 | 45,81 | 43,15 | 44,24 | -3,02% | 775,00 |
| 03.03.2025 | 46,75 | 47,26 | 45,47 | 45,62 | -2,21% | 300,00 |
| 28.02.2025 | 46,57 | 47,03 | 45,81 | 46,65 | 0,24% | - |
| 27.02.2025 | 46,61 | 48,50 | 46,25 | 46,54 | 0,27% | 120,00 |
| 26.02.2025 | 46,71 | 48,80 | 46,19 | 46,42 | 0,23% | 200,00 |
| 25.02.2025 | 46,02 | 46,65 | 45,48 | 46,31 | 0,62% | - |
| 24.02.2025 | 45,88 | 46,39 | 45,48 | 46,03 | 0,40% | 696,00 |
| 21.02.2025 | 48,09 | 48,90 | 45,78 | 45,84 | -4,50% | - |
| 20.02.2025 | 49,48 | 49,75 | 47,81 | 48,00 | -3,41% | - |
| 19.02.2025 | 48,83 | 49,94 | 48,39 | 49,70 | 1,76% | - |
| 18.02.2025 | 48,93 | 49,28 | 48,49 | 48,84 | 0,85% | - |
| 17.02.2025 | 48,84 | 49,04 | 48,41 | 48,43 | -0,22% | 1.800,00 |
| 14.02.2025 | 49,24 | 49,52 | 48,48 | 48,53 | -1,20% | 178,00 |
| 13.02.2025 | 49,15 | 49,82 | 48,44 | 49,12 | 0,13% | 180,00 |
| 12.02.2025 | 49,26 | 50,50 | 48,55 | 49,06 | -0,40% | 480,00 |
| 11.02.2025 | 49,97 | 50,48 | 48,67 | 49,25 | -1,42% | 120,00 |
| 10.02.2025 | 50,17 | 50,73 | 49,56 | 49,96 | 0,36% | 1.065,00 |
| 07.02.2025 | 49,91 | 50,96 | 49,59 | 49,78 | -0,20% | - |
| 06.02.2025 | 50,00 | 51,38 | 49,40 | 49,88 | 0,37% | 1.080,00 |
| 05.02.2025 | 48,39 | 49,77 | 48,31 | 49,70 | 1,85% | 225,00 |
| 04.02.2025 | 49,42 | 49,57 | 48,73 | 48,79 | -1,45% | - |
| 03.02.2025 | 47,91 | 49,62 | 46,51 | 49,51 | 2,18% | 1.540,00 |
| 31.01.2025 | 48,92 | 49,10 | 48,20 | 48,46 | -0,26% | 200,00 |
| 30.01.2025 | 48,13 | 48,75 | 47,97 | 48,58 | 1,31% | - |
| 29.01.2025 | 48,27 | 48,77 | 47,57 | 47,95 | -0,34% | - |
| 28.01.2025 | 47,51 | 48,96 | 47,33 | 48,12 | 1,88% | 280,00 |
| 27.01.2025 | 45,86 | 47,32 | 44,73 | 47,23 | 0,81% | - |
| 24.01.2025 | 46,87 | 46,95 | 46,15 | 46,85 | -0,64% | - |
| 23.01.2025 | 47,68 | 48,08 | 46,81 | 47,15 | -1,37% | - |
| 22.01.2025 | 48,08 | 48,34 | 46,88 | 47,80 | 0,12% | - |
| 21.01.2025 | 45,74 | 48,12 | 45,15 | 47,75 | 4,42% | 100,00 |
| 20.01.2025 | 45,70 | 46,08 | 45,69 | 45,73 | -0,21% | 50,00 |
| 17.01.2025 | 45,79 | 47,40 | 45,69 | 45,82 | 0,22% | 75,00 |
| 16.01.2025 | 45,14 | 45,88 | 44,95 | 45,72 | 1,60% | - |
| 15.01.2025 | 44,64 | 45,27 | 44,49 | 45,00 | 1,01% | - |
| 14.01.2025 | 45,34 | 46,94 | 44,30 | 44,55 | -1,61% | - |
| 13.01.2025 | 43,92 | 45,28 | 43,48 | 45,28 | 2,84% | 1.210,00 |
| 10.01.2025 | 43,78 | 44,14 | 43,16 | 44,03 | 0,46% | 100,00 |
| 09.01.2025 | 43,84 | 43,89 | 43,74 | 43,83 | -0,13% | 4,00 |
| 08.01.2025 | 42,69 | 43,89 | 42,65 | 43,89 | 2,85% | 20,00 |
| 07.01.2025 | 42,82 | 43,19 | 42,21 | 42,67 | -0,69% | - |
| 06.01.2025 | 43,43 | 43,55 | 42,35 | 42,97 | -1,03% | - |
| 03.01.2025 | 43,14 | 43,45 | 42,87 | 43,41 | 0,79% | 90,00 |
| 02.01.2025 | 42,99 | 43,57 | 42,71 | 43,07 | 1,87% | - |
| 30.12.2024 | 42,59 | 42,67 | 42,17 | 42,28 | -0,95% | - |
| 27.12.2024 | 43,54 | 43,61 | 42,56 | 42,69 | -0,42% | 70,00 |
| 23.12.2024 | 43,14 | 43,24 | 42,72 | 42,87 | -0,02% | - |
| 20.12.2024 | 43,07 | 43,48 | 42,40 | 42,88 | -0,88% | 500,00 |
| 19.12.2024 | 42,46 | 43,58 | 42,42 | 43,26 | 1,54% | - |
| 18.12.2024 | 43,40 | 43,89 | 42,50 | 42,60 | -1,99% | 40,00 |
| 17.12.2024 | 43,65 | 43,98 | 43,35 | 43,47 | -0,90% | - |
| 16.12.2024 | 43,72 | 44,16 | 43,35 | 43,86 | 0,19% | - |
| 13.12.2024 | 44,39 | 44,47 | 43,39 | 43,78 | -0,97% | - |
| 12.12.2024 | 44,08 | 45,30 | 43,88 | 44,21 | -0,11% | - |
| 11.12.2024 | 44,06 | 44,72 | 44,00 | 44,26 | 0,57% | 300,00 |
| 10.12.2024 | 43,51 | 44,91 | 43,17 | 44,01 | 0,69% | - |
| 09.12.2024 | 44,19 | 44,26 | 43,44 | 43,71 | -0,99% | - |
| 06.12.2024 | 44,00 | 45,62 | 43,84 | 44,14 | 0,47% | 200,00 |
| 05.12.2024 | 43,90 | 44,36 | 43,27 | 43,94 | -0,19% | 240,00 |
| 04.12.2024 | 43,82 | 44,61 | 43,71 | 44,02 | 0,58% | - |
| 03.12.2024 | 43,95 | 44,47 | 43,37 | 43,77 | -0,32% | - |
| 02.12.2024 | 44,02 | 44,70 | 43,58 | 43,91 | -1,24% | 106,00 |
| 29.11.2024 | 43,93 | 45,65 | 43,33 | 44,46 | 1,05% | - |
| 28.11.2024 | 44,29 | 44,35 | 44,00 | 44,00 | -0,22% | - |
| 27.11.2024 | 44,82 | 44,82 | 43,84 | 44,09 | -1,72% | 200,00 |
| 26.11.2024 | 44,70 | 45,07 | 44,41 | 44,86 | 0,57% | 120,00 |
| 25.11.2024 | 44,32 | 44,93 | 44,14 | 44,61 | 0,54% | 438,00 |
| 22.11.2024 | 43,59 | 44,96 | 43,51 | 44,37 | 1,84% | 344,00 |
| 21.11.2024 | 41,95 | 43,61 | 41,82 | 43,57 | 3,44% | - |
| 20.11.2024 | 41,95 | 42,13 | 41,57 | 42,12 | 0,79% | - |
| 19.11.2024 | 41,96 | 42,06 | 41,26 | 41,79 | -0,21% | - |
| 18.11.2024 | 42,73 | 42,73 | 41,76 | 41,88 | -1,40% | - |
| 15.11.2024 | 42,75 | 43,30 | 42,16 | 42,47 | -1,61% | - |
| 14.11.2024 | 43,66 | 43,99 | 42,50 | 43,17 | -1,27% | - |
| 13.11.2024 | 43,99 | 44,23 | 43,21 | 43,72 | -0,79% | - |
| 12.11.2024 | 44,11 | 44,60 | 43,58 | 44,07 | 0,09% | 200,00 |
| 11.11.2024 | 42,90 | 44,18 | 42,90 | 44,03 | 3,15% | 30,00 |
| 08.11.2024 | 42,24 | 42,84 | 42,01 | 42,69 | 1,37% | 45,00 |
| 07.11.2024 | 42,14 | 42,36 | 41,21 | 42,11 | 0,13% | 30,00 |