23,625€
0,45%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 23,42 | 23,84 | 23,05 | 23,63 | 0,47% | 10.500,00 |
| 22.07.2026 | 23,87 | 24,43 | 23,40 | 23,52 | -1,98% | - |
| 21.07.2026 | 24,96 | 25,00 | 23,87 | 23,99 | -2,80% | - |
| 20.07.2026 | 24,65 | 24,91 | 24,06 | 24,68 | 0,22% | - |
| 17.07.2026 | 25,14 | 25,35 | 24,32 | 24,63 | -1,83% | 11.350,00 |
| 16.07.2026 | 24,04 | 25,42 | 23,90 | 25,09 | 4,28% | - |
| 15.07.2026 | 24,09 | 24,70 | 23,79 | 24,06 | 0,69% | - |
| 14.07.2026 | 25,12 | 25,15 | 23,88 | 23,89 | -4,50% | 5.578,00 |
| 13.07.2026 | 24,04 | 25,03 | 23,69 | 25,02 | 4,67% | 8.460,00 |
| 10.07.2026 | 24,06 | 24,64 | 23,79 | 23,90 | -1,04% | - |
| 09.07.2026 | 24,11 | 24,81 | 23,18 | 24,15 | 0,75% | 8.700,00 |
| 08.07.2026 | 24,75 | 25,29 | 23,94 | 23,97 | -1,64% | - |
| 07.07.2026 | 23,75 | 24,85 | 23,67 | 24,37 | 2,76% | 56.000,00 |
| 06.07.2026 | 23,95 | 24,50 | 23,24 | 23,72 | -2,81% | 33.176,00 |
| 03.07.2026 | 23,83 | 25,88 | 23,80 | 24,40 | 3,26% | 56.237,00 |
| 02.07.2026 | 23,52 | 24,14 | 23,32 | 23,63 | 0,40% | - |
| 01.07.2026 | 22,61 | 23,92 | 22,53 | 23,54 | 4,00% | - |
| 30.06.2026 | 22,55 | 22,64 | 21,75 | 22,63 | 1,12% | - |
| 29.06.2026 | 23,11 | 23,52 | 22,14 | 22,38 | -1,28% | - |
| 26.06.2026 | 21,99 | 22,96 | 21,97 | 22,67 | 2,26% | - |
| 25.06.2026 | 23,63 | 23,70 | 22,12 | 22,17 | -4,23% | - |
| 24.06.2026 | 23,15 | 23,50 | 22,88 | 23,15 | 0,72% | - |
| 23.06.2026 | 22,02 | 23,10 | 21,90 | 22,99 | 2,47% | 3.915,00 |
| 22.06.2026 | 22,59 | 22,78 | 22,01 | 22,43 | -0,18% | - |
| 19.06.2026 | 22,53 | 22,62 | 22,47 | 22,47 | -6,69% | - |
| 18.06.2026 | 24,48 | 24,55 | 22,37 | 24,08 | -0,62% | - |
| 17.06.2026 | 24,94 | 25,18 | 24,12 | 24,23 | -2,28% | - |
| 16.06.2026 | 24,39 | 25,00 | 24,39 | 24,80 | 1,12% | - |
| 15.06.2026 | 25,31 | 25,35 | 24,31 | 24,52 | -1,64% | - |
| 12.06.2026 | 24,68 | 25,09 | 24,28 | 24,93 | 1,01% | - |
| 11.06.2026 | 25,33 | 25,47 | 24,57 | 24,68 | -1,83% | - |
| 10.06.2026 | 25,58 | 25,75 | 24,86 | 25,14 | -2,35% | - |
| 09.06.2026 | 25,70 | 26,26 | 25,18 | 25,75 | 0,66% | 4.620,00 |
| 08.06.2026 | 25,77 | 26,19 | 25,27 | 25,58 | -0,68% | - |
| 05.06.2026 | 25,04 | 25,85 | 24,95 | 25,75 | 1,76% | - |
| 04.06.2026 | 25,24 | 26,16 | 24,95 | 25,31 | -0,02% | - |
| 03.06.2026 | 25,53 | 25,63 | 24,78 | 25,31 | -0,80% | - |
| 02.06.2026 | 26,20 | 26,28 | 25,02 | 25,52 | -2,98% | - |
| 01.06.2026 | 25,07 | 26,33 | 24,82 | 26,30 | 5,71% | 1.320,00 |
| 29.05.2026 | 25,00 | 25,21 | 24,34 | 24,88 | -0,44% | - |
| 28.05.2026 | 24,67 | 25,13 | 24,49 | 24,99 | 1,09% | 1.118,00 |
| 27.05.2026 | 24,89 | 25,09 | 24,63 | 24,72 | -0,66% | - |
| 26.05.2026 | 25,58 | 25,62 | 24,68 | 24,89 | -3,10% | 1.505,00 |
| 25.05.2026 | 25,71 | 25,72 | 25,63 | 25,68 | 1,02% | - |
| 22.05.2026 | 25,26 | 25,63 | 25,05 | 25,42 | 1,09% | - |
| 21.05.2026 | 25,32 | 25,37 | 24,73 | 25,15 | -0,59% | - |
| 20.05.2026 | 25,00 | 25,33 | 24,44 | 25,30 | 1,32% | - |
| 19.05.2026 | 24,79 | 26,22 | 24,77 | 24,97 | 0,28% | - |
| 18.05.2026 | 23,49 | 24,95 | 23,43 | 24,90 | 5,31% | - |
| 15.05.2026 | 22,82 | 23,83 | 22,76 | 23,64 | 2,40% | - |
| 14.05.2026 | 23,83 | 23,85 | 22,99 | 23,09 | -0,50% | 3.900,00 |
| 13.05.2026 | 25,44 | 25,62 | 22,93 | 23,20 | -8,43% | 10.080,00 |
| 12.05.2026 | 25,54 | 26,10 | 25,10 | 25,34 | -1,21% | - |
| 11.05.2026 | 26,42 | 26,46 | 25,49 | 25,65 | -2,79% | - |
| 08.05.2026 | 26,81 | 26,83 | 25,86 | 26,38 | -1,20% | - |
| 07.05.2026 | 26,47 | 27,05 | 26,23 | 26,70 | 1,52% | - |
| 06.05.2026 | 26,86 | 26,95 | 26,07 | 26,30 | -1,63% | - |
| 05.05.2026 | 27,23 | 27,34 | 26,43 | 26,74 | -1,42% | - |
| 04.05.2026 | 27,10 | 27,82 | 26,89 | 27,12 | -0,09% | - |
| 30.04.2026 | 26,65 | 27,32 | 26,41 | 27,15 | 1,69% | - |
| 29.04.2026 | 27,88 | 30,12 | 25,74 | 26,70 | 1,93% | 4.000,00 |
| 28.04.2026 | 25,87 | 26,84 | 25,65 | 26,19 | 1,00% | - |
| 27.04.2026 | 25,96 | 26,29 | 25,80 | 25,93 | 0,27% | - |
| 24.04.2026 | 26,33 | 26,49 | 25,67 | 25,86 | -1,11% | - |
| 23.04.2026 | 26,90 | 27,02 | 25,40 | 26,15 | -3,11% | - |
| 22.04.2026 | 27,30 | 27,43 | 26,82 | 26,99 | -0,84% | 258,00 |
| 21.04.2026 | 27,07 | 27,60 | 26,94 | 27,22 | 0,93% | - |
| 20.04.2026 | 26,77 | 27,26 | 26,75 | 26,97 | -0,26% | - |
| 17.04.2026 | 26,69 | 27,12 | 26,69 | 27,04 | 1,12% | - |
| 16.04.2026 | 26,56 | 26,99 | 26,50 | 26,74 | 0,94% | - |
| 15.04.2026 | 26,03 | 26,71 | 25,80 | 26,49 | 1,69% | - |
| 14.04.2026 | 25,61 | 26,42 | 25,54 | 26,05 | 1,84% | - |
| 13.04.2026 | 24,61 | 25,71 | 24,61 | 25,58 | 2,94% | 1.380,00 |
| 10.04.2026 | 25,50 | 25,50 | 24,59 | 24,85 | -2,28% | 12.250,00 |
| 09.04.2026 | 26,15 | 26,22 | 25,13 | 25,43 | -2,90% | - |
| 08.04.2026 | 27,20 | 27,23 | 26,15 | 26,19 | -1,28% | - |
| 07.04.2026 | 26,78 | 26,98 | 26,48 | 26,53 | -1,10% | 5.130,00 |
| 02.04.2026 | 25,94 | 27,14 | 25,90 | 26,83 | 2,03% | - |
| 01.04.2026 | 26,45 | 26,57 | 25,63 | 26,29 | -0,21% | - |
| 31.03.2026 | 26,85 | 27,04 | 26,29 | 26,35 | -0,92% | - |
| 30.03.2026 | 26,02 | 26,68 | 26,02 | 26,59 | 2,72% | - |
| 27.03.2026 | 26,49 | 26,50 | 25,50 | 25,89 | -1,73% | - |
| 26.03.2026 | 26,12 | 26,83 | 25,97 | 26,34 | 0,61% | - |
| 25.03.2026 | 26,16 | 26,87 | 25,58 | 26,18 | 0,31% | - |
| 24.03.2026 | 26,64 | 26,75 | 25,83 | 26,10 | -1,81% | 8.244,00 |
| 23.03.2026 | 26,46 | 27,35 | 26,39 | 26,58 | -0,23% | - |
| 20.03.2026 | 26,50 | 27,07 | 26,41 | 26,64 | 0,32% | - |
| 19.03.2026 | 26,64 | 27,31 | 26,30 | 26,56 | -0,47% | - |
| 18.03.2026 | 26,87 | 27,05 | 26,47 | 26,68 | -0,15% | - |
| 17.03.2026 | 25,90 | 27,28 | 25,84 | 26,72 | 2,99% | - |
| 16.03.2026 | 26,17 | 26,27 | 25,70 | 25,95 | 0,08% | - |
| 13.03.2026 | 25,78 | 26,49 | 25,62 | 25,93 | 0,39% | - |
| 12.03.2026 | 26,30 | 26,84 | 25,77 | 25,83 | -2,14% | - |
| 11.03.2026 | 26,45 | 27,09 | 26,10 | 26,39 | -0,23% | 5.590,00 |
| 10.03.2026 | 27,76 | 27,88 | 26,19 | 26,45 | -4,65% | - |
| 09.03.2026 | 27,68 | 27,95 | 27,12 | 27,74 | -1,00% | - |
| 06.03.2026 | 28,11 | 28,19 | 27,52 | 28,02 | -0,11% | - |
| 05.03.2026 | 27,74 | 28,42 | 27,61 | 28,05 | 1,30% | - |
| 04.03.2026 | 27,28 | 28,02 | 27,16 | 27,69 | 0,75% | - |
| 03.03.2026 | 26,46 | 27,51 | 26,27 | 27,49 | 2,98% | - |