34,000€
0,56%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 0,00% | - |
| 04.07.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -1,12% | - |
| 03.07.2024 | 29,01 | 29,34 | 29,01 | 29,34 | 2,02% | 100,00 |
| 02.07.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -0,86% | - |
| 01.07.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 0,00% | - |
| 28.06.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 1,29% | - |
| 27.06.2024 | 28,36 | 28,64 | 28,36 | 28,64 | -0,66% | - |
| 26.06.2024 | 28,21 | 28,83 | 28,21 | 28,83 | 1,51% | 69,00 |
| 25.06.2024 | 28,29 | 28,40 | 28,29 | 28,40 | -1,01% | 30,00 |
| 24.06.2024 | 28,60 | 28,69 | 28,60 | 28,69 | 2,98% | 37,00 |
| 21.06.2024 | 26,81 | 28,42 | 26,81 | 27,86 | 2,13% | 828,00 |
| 20.06.2024 | 26,82 | 27,28 | 26,82 | 27,28 | 2,29% | - |
| 19.06.2024 | 26,67 | 26,67 | 26,67 | 26,67 | -0,52% | - |
| 18.06.2024 | 26,81 | 26,81 | 26,81 | 26,81 | 0,07% | - |
| 17.06.2024 | 26,79 | 26,79 | 26,79 | 26,79 | 0,53% | - |
| 14.06.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -0,26% | - |
| 13.06.2024 | 27,01 | 27,01 | 26,72 | 26,72 | -1,76% | - |
| 12.06.2024 | 26,62 | 27,20 | 26,62 | 27,20 | 1,08% | - |
| 11.06.2024 | 26,66 | 26,91 | 26,66 | 26,91 | -0,37% | - |
| 10.06.2024 | 26,63 | 27,01 | 26,63 | 27,01 | 2,93% | - |
| 07.06.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -1,20% | - |
| 06.06.2024 | 26,61 | 26,92 | 26,56 | 26,56 | 0,19% | - |
| 05.06.2024 | 26,46 | 26,51 | 26,46 | 26,51 | -0,11% | 170,00 |
| 04.06.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -2,03% | - |
| 03.06.2024 | 27,09 | 27,09 | 27,09 | 27,09 | 1,65% | - |
| 31.05.2024 | 26,77 | 26,77 | 26,65 | 26,65 | -1,41% | - |
| 30.05.2024 | 27,03 | 27,03 | 27,03 | 27,03 | -1,39% | - |
| 29.05.2024 | 27,26 | 27,41 | 27,26 | 27,41 | -1,33% | - |
| 28.05.2024 | 28,05 | 28,05 | 27,78 | 27,78 | -1,28% | - |
| 27.05.2024 | 28,03 | 28,14 | 28,03 | 28,14 | -0,04% | - |
| 24.05.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,78% | - |
| 23.05.2024 | 28,53 | 28,53 | 28,36 | 28,37 | 0,60% | - |
| 22.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,57% | - |
| 21.05.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,57% | - |
| 20.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,09% | - |
| 17.05.2024 | 27,91 | 28,51 | 27,91 | 28,51 | 3,22% | - |
| 16.05.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 0,55% | - |
| 15.05.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -1,51% | - |
| 14.05.2024 | 27,66 | 27,89 | 27,66 | 27,89 | -0,71% | - |
| 13.05.2024 | 28,02 | 28,09 | 28,02 | 28,09 | -2,09% | - |