42,600€
0,66%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 40,79 | 43,21 | 40,64 | 42,06 | 6,63% | - |
| 05.11.2024 | 38,60 | 39,44 | 38,54 | 39,44 | 1,85% | 720,00 |
| 04.11.2024 | 38,37 | 38,88 | 37,84 | 38,73 | 0,68% | 570,00 |
| 01.11.2024 | 38,39 | 38,58 | 37,23 | 38,47 | 1,05% | - |
| 31.10.2024 | 38,09 | 38,99 | 37,93 | 38,07 | -0,70% | - |
| 30.10.2024 | 37,02 | 39,61 | 36,41 | 38,34 | 1,89% | - |
| 29.10.2024 | 35,91 | 38,95 | 35,46 | 37,63 | 6,06% | - |
| 28.10.2024 | 35,88 | 37,30 | 35,47 | 35,48 | -0,80% | - |
| 25.10.2024 | 36,14 | 36,31 | 35,61 | 35,76 | -0,98% | - |
| 24.10.2024 | 36,60 | 36,76 | 36,09 | 36,12 | -0,86% | - |
| 23.10.2024 | 36,45 | 36,76 | 36,31 | 36,43 | -0,33% | 60,00 |
| 22.10.2024 | 36,71 | 36,91 | 36,28 | 36,55 | -0,76% | - |
| 21.10.2024 | 37,20 | 37,29 | 36,83 | 36,83 | -0,94% | - |
| 18.10.2024 | 37,41 | 37,57 | 36,95 | 37,18 | -0,48% | - |
| 17.10.2024 | 37,01 | 37,92 | 37,01 | 37,36 | 0,58% | - |
| 16.10.2024 | 36,55 | 37,22 | 36,44 | 37,15 | 1,85% | - |
| 15.10.2024 | 36,63 | 37,02 | 36,45 | 36,47 | -0,36% | - |
| 14.10.2024 | 36,25 | 37,39 | 36,19 | 36,60 | 1,34% | 90,00 |
| 11.10.2024 | 35,33 | 36,12 | 35,18 | 36,12 | 2,16% | - |
| 10.10.2024 | 35,66 | 36,35 | 35,23 | 35,35 | -1,01% | - |
| 09.10.2024 | 35,62 | 36,03 | 35,39 | 35,71 | 0,89% | 2.500,00 |
| 08.10.2024 | 34,99 | 35,51 | 34,87 | 35,40 | 1,04% | 40,00 |
| 07.10.2024 | 35,66 | 35,97 | 34,80 | 35,03 | -0,84% | 410,00 |
| 04.10.2024 | 35,43 | 36,22 | 35,06 | 35,33 | -0,13% | 1.785,00 |
| 03.10.2024 | 34,72 | 35,48 | 34,55 | 35,37 | 1,70% | 60,00 |
| 02.10.2024 | 34,33 | 34,88 | 34,26 | 34,78 | 0,99% | 60,00 |
| 01.10.2024 | 34,22 | 34,60 | 34,16 | 34,44 | 0,48% | 60,00 |
| 30.09.2024 | 33,96 | 34,49 | 33,62 | 34,28 | 0,81% | - |
| 27.09.2024 | 34,08 | 34,66 | 33,84 | 34,00 | -0,12% | 260,00 |
| 26.09.2024 | 33,69 | 34,18 | 33,53 | 34,04 | 2,01% | 600,00 |
| 25.09.2024 | 32,90 | 33,44 | 32,73 | 33,37 | 0,88% | - |
| 24.09.2024 | 33,29 | 33,34 | 32,92 | 33,08 | -0,45% | - |
| 23.09.2024 | 32,85 | 33,45 | 32,74 | 33,23 | 1,62% | 6.320,00 |
| 20.09.2024 | 32,79 | 33,46 | 32,46 | 32,70 | -0,43% | - |
| 19.09.2024 | 32,77 | 33,04 | 32,40 | 32,84 | 1,58% | 150,00 |
| 18.09.2024 | 32,57 | 32,81 | 32,17 | 32,33 | -0,52% | - |
| 17.09.2024 | 32,96 | 33,11 | 32,33 | 32,50 | -0,87% | - |
| 16.09.2024 | 33,10 | 34,52 | 32,49 | 32,79 | -0,21% | 990,00 |
| 13.09.2024 | 32,47 | 33,30 | 32,41 | 32,86 | 1,11% | 1.370,00 |
| 12.09.2024 | 32,75 | 33,04 | 32,10 | 32,50 | -0,58% | - |
| 11.09.2024 | 32,51 | 32,89 | 31,96 | 32,69 | -0,18% | - |
| 10.09.2024 | 32,54 | 32,91 | 32,32 | 32,75 | 0,21% | - |
| 09.09.2024 | 32,56 | 33,03 | 32,42 | 32,68 | 2,08% | 300,00 |
| 06.09.2024 | 31,95 | 32,65 | 31,66 | 32,01 | -0,45% | - |
| 05.09.2024 | 32,48 | 32,54 | 32,00 | 32,16 | -0,99% | - |
| 04.09.2024 | 32,39 | 32,54 | 32,21 | 32,48 | -0,20% | - |
| 03.09.2024 | 33,25 | 33,38 | 32,48 | 32,54 | -2,49% | - |
| 02.09.2024 | 33,02 | 33,40 | 32,87 | 33,37 | 0,94% | - |
| 30.08.2024 | 32,71 | 33,07 | 32,58 | 33,06 | 2,04% | 400,00 |
| 29.08.2024 | 32,45 | 32,97 | 32,37 | 32,40 | -0,61% | - |
| 28.08.2024 | 32,58 | 33,01 | 32,54 | 32,60 | 0,29% | 120,00 |
| 27.08.2024 | 32,63 | 32,67 | 32,30 | 32,51 | -0,26% | - |
| 26.08.2024 | 32,44 | 33,00 | 32,42 | 32,59 | 0,51% | 45,00 |
| 23.08.2024 | 32,24 | 32,55 | 31,41 | 32,43 | 0,89% | - |
| 22.08.2024 | 31,98 | 32,32 | 31,95 | 32,14 | 0,58% | - |
| 21.08.2024 | 31,91 | 32,10 | 31,34 | 31,96 | 0,57% | - |
| 20.08.2024 | 32,06 | 32,12 | 31,61 | 31,78 | -0,64% | - |
| 19.08.2024 | 31,88 | 32,09 | 31,42 | 31,98 | -0,06% | - |
| 16.08.2024 | 32,72 | 32,75 | 31,77 | 32,00 | -1,92% | 375,00 |
| 15.08.2024 | 31,55 | 32,63 | 31,42 | 32,63 | 3,90% | - |
| 14.08.2024 | 31,63 | 32,04 | 30,93 | 31,40 | -0,63% | - |
| 13.08.2024 | 31,42 | 32,23 | 31,31 | 31,60 | 0,81% | - |
| 12.08.2024 | 31,81 | 32,04 | 31,09 | 31,35 | -1,28% | 130,00 |
| 09.08.2024 | 31,36 | 31,80 | 31,21 | 31,75 | 1,65% | 150,00 |
| 08.08.2024 | 31,07 | 31,78 | 30,97 | 31,24 | 0,27% | - |
| 07.08.2024 | 31,57 | 32,28 | 31,11 | 31,15 | -0,24% | - |
| 06.08.2024 | 31,08 | 31,62 | 30,31 | 31,23 | 2,39% | - |
| 05.08.2024 | 29,47 | 30,71 | 27,98 | 30,50 | -2,18% | 300,00 |