43,630€
1,34%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,63 | 43,65 | 43,51 | 43,62 | 1,31% | - |
| 21.11.2024 | 41,98 | 43,06 | 41,86 | 43,06 | 2,51% | - |
| 20.11.2024 | 41,72 | 42,00 | 41,72 | 42,00 | 0,65% | - |
| 19.11.2024 | 41,73 | 41,73 | 41,73 | 41,73 | -1,81% | - |
| 18.11.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,43% | - |
| 15.11.2024 | 42,52 | 42,52 | 42,25 | 42,32 | -1,58% | - |
| 14.11.2024 | 43,43 | 43,43 | 42,44 | 43,00 | -1,78% | - |
| 13.11.2024 | 43,77 | 43,87 | 43,68 | 43,78 | -0,23% | - |
| 12.11.2024 | 43,91 | 43,97 | 43,88 | 43,88 | 0,07% | 100,00 |
| 11.11.2024 | 42,81 | 44,16 | 42,81 | 43,85 | 2,48% | 15,00 |
| 08.11.2024 | 42,02 | 42,79 | 42,02 | 42,79 | 1,81% | 45,00 |
| 07.11.2024 | 41,85 | 42,43 | 41,85 | 42,03 | -0,02% | 15,00 |
| 06.11.2024 | 40,50 | 42,04 | 40,50 | 42,04 | 7,74% | - |
| 05.11.2024 | 38,60 | 39,02 | 38,54 | 39,02 | 1,27% | 240,00 |
| 04.11.2024 | 38,17 | 38,59 | 38,09 | 38,53 | 0,92% | 190,00 |
| 01.11.2024 | 38,22 | 38,29 | 38,18 | 38,18 | -0,62% | - |
| 31.10.2024 | 37,84 | 38,73 | 37,84 | 38,42 | 0,29% | - |
| 30.10.2024 | 36,84 | 38,31 | 36,84 | 38,31 | 4,13% | - |
| 29.10.2024 | 35,72 | 36,79 | 35,72 | 36,79 | 2,91% | - |
| 28.10.2024 | 35,84 | 35,84 | 35,75 | 35,75 | 0,42% | - |
| 25.10.2024 | 35,96 | 35,96 | 35,60 | 35,60 | -1,49% | - |
| 24.10.2024 | 36,44 | 36,44 | 36,14 | 36,14 | -0,28% | - |
| 23.10.2024 | 36,27 | 36,33 | 36,24 | 36,24 | -0,55% | 30,00 |
| 22.10.2024 | 36,53 | 36,53 | 36,35 | 36,44 | -0,90% | - |
| 21.10.2024 | 37,11 | 37,11 | 36,77 | 36,77 | -0,76% | - |
| 18.10.2024 | 37,23 | 37,23 | 37,05 | 37,05 | -0,43% | - |
| 17.10.2024 | 37,01 | 37,21 | 37,00 | 37,21 | 0,35% | - |
| 16.10.2024 | 36,36 | 37,09 | 36,36 | 37,08 | 0,60% | - |
| 15.10.2024 | 36,61 | 36,86 | 36,48 | 36,86 | 0,38% | - |
| 14.10.2024 | 36,02 | 36,72 | 36,02 | 36,72 | 1,97% | 90,00 |
| 11.10.2024 | 35,16 | 36,01 | 35,16 | 36,01 | 2,16% | - |
| 10.10.2024 | 35,49 | 35,53 | 35,25 | 35,25 | -0,90% | - |
| 09.10.2024 | 35,45 | 35,78 | 35,41 | 35,57 | 0,74% | 500,00 |
| 08.10.2024 | 34,98 | 35,31 | 34,98 | 35,31 | 0,48% | 20,00 |
| 07.10.2024 | 35,38 | 35,38 | 35,04 | 35,14 | -0,65% | 410,00 |
| 04.10.2024 | 35,26 | 35,73 | 35,06 | 35,37 | 0,23% | 985,00 |
| 03.10.2024 | 34,55 | 35,49 | 34,55 | 35,29 | 2,17% | 30,00 |
| 02.10.2024 | 34,15 | 34,54 | 34,15 | 34,54 | 0,58% | 60,00 |
| 01.10.2024 | 33,81 | 34,56 | 33,81 | 34,34 | 0,67% | 30,00 |
| 30.09.2024 | 33,81 | 34,11 | 33,81 | 34,11 | 0,86% | - |
| 27.09.2024 | 33,91 | 34,43 | 33,82 | 33,82 | 0,03% | 160,00 |
| 26.09.2024 | 33,56 | 34,25 | 33,56 | 33,81 | 1,78% | 300,00 |
| 25.09.2024 | 32,74 | 33,22 | 32,74 | 33,22 | 0,73% | - |
| 24.09.2024 | 33,12 | 33,12 | 32,98 | 32,98 | -0,27% | - |
| 23.09.2024 | 32,68 | 33,59 | 32,68 | 33,07 | 1,79% | 1.670,00 |
| 20.09.2024 | 32,63 | 32,63 | 32,49 | 32,49 | -0,64% | - |
| 19.09.2024 | 32,59 | 32,70 | 32,59 | 32,70 | 1,21% | 50,00 |
| 18.09.2024 | 32,47 | 32,47 | 32,31 | 32,31 | -0,09% | - |
| 17.09.2024 | 32,61 | 32,61 | 32,20 | 32,34 | -0,83% | - |
| 16.09.2024 | 33,00 | 34,00 | 32,61 | 32,61 | 0,03% | 890,00 |
| 13.09.2024 | 32,01 | 33,26 | 32,01 | 32,60 | 0,77% | 990,00 |
| 12.09.2024 | 32,76 | 32,76 | 32,35 | 32,35 | -0,61% | - |
| 11.09.2024 | 32,01 | 32,55 | 32,01 | 32,55 | -0,25% | - |
| 10.09.2024 | 32,03 | 32,63 | 32,03 | 32,63 | 0,55% | - |
| 09.09.2024 | 32,40 | 32,70 | 32,40 | 32,45 | 1,28% | 150,00 |
| 06.09.2024 | 31,47 | 32,04 | 31,47 | 32,04 | 0,00% | - |
| 05.09.2024 | 32,04 | 32,07 | 32,04 | 32,04 | -0,56% | - |
| 04.09.2024 | 32,04 | 32,22 | 32,04 | 32,22 | -0,56% | - |
| 03.09.2024 | 32,73 | 32,73 | 32,40 | 32,40 | -0,31% | - |
| 02.09.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,88% | - |
| 30.08.2024 | 32,21 | 32,79 | 32,21 | 32,79 | 1,20% | 400,00 |
| 29.08.2024 | 32,04 | 32,61 | 32,04 | 32,40 | -0,12% | - |
| 28.08.2024 | 32,08 | 33,18 | 32,08 | 32,44 | 0,19% | 105,00 |
| 27.08.2024 | 32,12 | 32,45 | 32,12 | 32,38 | -0,09% | - |
| 26.08.2024 | 31,96 | 32,81 | 31,96 | 32,41 | 0,46% | 15,00 |
| 23.08.2024 | 31,75 | 32,26 | 31,75 | 32,26 | 1,07% | - |
| 22.08.2024 | 31,51 | 31,92 | 31,51 | 31,92 | 0,06% | - |
| 21.08.2024 | 31,51 | 31,90 | 31,51 | 31,90 | 1,08% | - |
| 20.08.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,63% | - |
| 19.08.2024 | 31,36 | 31,87 | 31,36 | 31,76 | -0,69% | - |
| 16.08.2024 | 32,22 | 32,22 | 31,98 | 31,98 | -0,87% | 375,00 |
| 15.08.2024 | 31,04 | 32,26 | 31,04 | 32,26 | 3,76% | - |
| 14.08.2024 | 31,13 | 31,17 | 31,09 | 31,09 | -0,77% | - |
| 13.08.2024 | 31,00 | 31,33 | 31,00 | 31,33 | 0,77% | - |
| 12.08.2024 | 31,28 | 32,30 | 31,09 | 31,09 | -1,83% | 65,00 |
| 09.08.2024 | 31,01 | 31,67 | 31,01 | 31,67 | 3,50% | 150,00 |
| 08.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,45% | - |
| 07.08.2024 | 31,26 | 31,45 | 31,05 | 31,05 | -1,11% | - |
| 06.08.2024 | 30,57 | 31,40 | 30,57 | 31,40 | 3,73% | - |
| 05.08.2024 | 28,98 | 30,27 | 28,90 | 30,27 | 3,20% | 300,00 |
| 02.08.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -9,31% | - |
| 01.08.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,49% | - |
| 31.07.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 2,49% | - |
| 30.07.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,00% | - |
| 29.07.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 1,21% | - |
| 26.07.2024 | 31,33 | 31,33 | 31,33 | 31,33 | 1,06% | - |
| 25.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 24.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,94% | - |
| 23.07.2024 | 31,00 | 31,94 | 31,00 | 31,94 | 3,67% | 85,00 |
| 22.07.2024 | 30,81 | 30,81 | 30,81 | 30,81 | -1,31% | - |
| 19.07.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,29% | - |
| 18.07.2024 | 31,14 | 31,14 | 31,13 | 31,13 | 0,68% | - |
| 17.07.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,69% | - |
| 16.07.2024 | 30,47 | 31,45 | 30,46 | 31,45 | 4,83% | 120,00 |
| 15.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,03% | - |
| 12.07.2024 | 29,22 | 29,99 | 29,22 | 29,99 | 4,10% | 42,00 |
| 11.07.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -0,69% | - |
| 10.07.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -0,17% | - |
| 09.07.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -1,26% | - |
| 08.07.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 1,45% | - |