25,145€
-0,26%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.03.2026 | 26,20 | 26,85 | 25,91 | 26,69 | 0,91% | 3.800,00 |
| 27.02.2026 | 26,19 | 26,47 | 25,80 | 26,45 | 0,74% | 18.400,00 |
| 26.02.2026 | 24,21 | 26,32 | 24,21 | 26,26 | 8,13% | - |
| 25.02.2026 | 24,72 | 25,52 | 22,92 | 24,28 | -0,55% | 972,00 |
| 24.02.2026 | 24,28 | 24,89 | 23,79 | 24,42 | 0,97% | - |
| 23.02.2026 | 25,21 | 25,47 | 24,12 | 24,18 | -5,25% | - |
| 20.02.2026 | 25,95 | 26,05 | 25,31 | 25,52 | -1,26% | - |
| 19.02.2026 | 26,25 | 26,30 | 25,65 | 25,85 | -1,41% | 897,00 |
| 18.02.2026 | 25,56 | 26,29 | 25,43 | 26,22 | 2,80% | - |
| 17.02.2026 | 25,19 | 25,78 | 25,15 | 25,50 | 0,85% | - |
| 16.02.2026 | 25,33 | 25,40 | 25,22 | 25,29 | -0,08% | - |
| 13.02.2026 | 24,99 | 25,56 | 24,63 | 25,31 | 1,54% | 2.200,00 |
| 12.02.2026 | 25,55 | 25,63 | 24,13 | 24,92 | -2,26% | 510,00 |
| 11.02.2026 | 26,34 | 26,61 | 25,43 | 25,50 | -3,13% | 11.550,00 |
| 10.02.2026 | 25,76 | 26,89 | 25,48 | 26,32 | 0,90% | 3.345,00 |
| 09.02.2026 | 26,77 | 26,80 | 25,17 | 26,09 | -2,12% | 10.774,00 |
| 06.02.2026 | 26,35 | 27,14 | 26,31 | 26,65 | 0,99% | 2.037,00 |
| 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% | - |