33,520€
0,57%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2025 | 36,58 | 37,67 | 36,38 | 37,51 | 0,40% | - |
| 10.09.2025 | 37,77 | 37,94 | 37,08 | 37,36 | -0,69% | - |
| 09.09.2025 | 37,60 | 37,85 | 37,31 | 37,62 | 0,32% | - |
| 08.09.2025 | 38,39 | 38,53 | 37,19 | 37,50 | -1,45% | - |
| 05.09.2025 | 37,98 | 38,39 | 37,70 | 38,05 | 0,45% | - |
| 04.09.2025 | 37,47 | 37,90 | 36,82 | 37,88 | 2,19% | - |
| 03.09.2025 | 37,32 | 37,43 | 36,81 | 37,07 | -0,24% | - |
| 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 |