25,925€
0,88%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 25,69 | 26,20 | 25,55 | 25,81 | 0,43% | - |
| 12.03.2026 | 26,22 | 26,63 | 25,68 | 25,70 | -2,21% | - |
| 11.03.2026 | 26,30 | 26,60 | 26,16 | 26,28 | -0,30% | 260,00 |
| 10.03.2026 | 27,64 | 27,78 | 26,20 | 26,36 | -4,73% | - |
| 09.03.2026 | 27,46 | 27,77 | 27,15 | 27,67 | -0,75% | - |
| 06.03.2026 | 27,98 | 28,07 | 27,49 | 27,88 | -0,54% | - |
| 05.03.2026 | 27,54 | 28,30 | 27,47 | 28,03 | 1,37% | - |
| 04.03.2026 | 27,16 | 27,89 | 27,12 | 27,65 | 1,24% | - |
| 03.03.2026 | 26,36 | 27,36 | 26,21 | 27,31 | 2,55% | - |
| 02.03.2026 | 26,14 | 26,63 | 25,71 | 26,63 | 1,10% | 520,00 |
| 27.02.2026 | 26,04 | 26,34 | 25,66 | 26,34 | 0,61% | 1.600,00 |
| 26.02.2026 | 24,09 | 26,19 | 24,09 | 26,18 | 8,54% | - |
| 25.02.2026 | 24,55 | 25,40 | 23,74 | 24,12 | -0,94% | 202,00 |
| 24.02.2026 | 24,15 | 24,78 | 24,09 | 24,35 | 0,95% | - |
| 23.02.2026 | 25,11 | 25,31 | 24,12 | 24,12 | -5,45% | - |
| 20.02.2026 | 25,82 | 25,83 | 25,26 | 25,51 | -1,01% | - |
| 19.02.2026 | 26,14 | 26,16 | 25,61 | 25,77 | -1,60% | 78,00 |
| 18.02.2026 | 25,42 | 26,19 | 25,38 | 26,19 | 3,15% | - |
| 17.02.2026 | 25,07 | 25,62 | 25,05 | 25,39 | 0,87% | - |
| 16.02.2026 | 25,19 | 25,30 | 25,12 | 25,17 | -0,20% | - |
| 13.02.2026 | 24,81 | 25,43 | 24,55 | 25,22 | 1,20% | 100,00 |
| 12.02.2026 | 25,42 | 25,48 | 24,13 | 24,92 | -1,85% | 60,00 |
| 11.02.2026 | 26,20 | 26,48 | 25,38 | 25,39 | -2,98% | 1.700,00 |
| 10.02.2026 | 25,51 | 26,79 | 25,50 | 26,17 | 0,93% | 330,00 |
| 09.02.2026 | 26,66 | 26,68 | 25,38 | 25,93 | -2,70% | 1.917,00 |
| 06.02.2026 | 26,26 | 26,97 | 26,18 | 26,65 | 0,99% | 97,00 |
| 05.02.2026 | 27,44 | 27,51 | 26,39 | 26,39 | -3,83% | - |
| 04.02.2026 | 27,23 | 27,95 | 26,66 | 27,44 | 0,55% | - |
| 03.02.2026 | 33,68 | 33,74 | 27,29 | 27,29 | -19,00% | - |
| 02.02.2026 | 32,31 | 33,77 | 32,27 | 33,69 | 4,45% | - |
| 30.01.2026 | 32,01 | 32,64 | 31,96 | 32,26 | -0,81% | - |
| 29.01.2026 | 33,37 | 33,38 | 32,50 | 32,52 | -3,29% | - |
| 28.01.2026 | 34,08 | 34,10 | 33,46 | 33,63 | -1,61% | - |
| 27.01.2026 | 36,21 | 36,21 | 34,17 | 34,18 | -4,42% | - |
| 26.01.2026 | 35,79 | 36,34 | 35,56 | 35,76 | -1,09% | - |
| 23.01.2026 | 36,15 | 36,15 | 36,15 | 36,15 | 0,22% | - |
| 22.01.2026 | 36,07 | 36,07 | 36,07 | 36,07 | 1,75% | - |
| 21.01.2026 | 35,45 | 35,45 | 35,45 | 35,45 | -1,25% | - |
| 20.01.2026 | 36,13 | 36,13 | 35,90 | 35,90 | -1,18% | 83,00 |
| 19.01.2026 | 36,33 | 36,33 | 36,33 | 36,33 | -1,92% | - |
| 16.01.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 1,93% | 300,00 |
| 15.01.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 1,99% | - |
| 14.01.2026 | 35,60 | 35,63 | 35,60 | 35,63 | -1,17% | 100,00 |
| 13.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -1,56% | - |
| 12.01.2026 | 36,61 | 36,62 | 36,61 | 36,62 | 0,25% | 152,00 |
| 09.01.2026 | 36,53 | 36,53 | 36,53 | 36,53 | 0,47% | - |
| 08.01.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 0,86% | - |
| 07.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 1,24% | - |
| 06.01.2026 | 35,61 | 35,61 | 35,61 | 35,61 | 1,45% | - |
| 05.01.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -2,53% | - |
| 02.01.2026 | 36,01 | 36,01 | 36,01 | 36,01 | -1,53% | - |
| 30.12.2025 | 36,57 | 36,57 | 36,57 | 36,57 | -0,03% | - |
| 29.12.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -0,27% | - |
| 23.12.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,05% | - |
| 22.12.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 0,60% | - |
| 19.12.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 1,42% | - |
| 18.12.2025 | 35,93 | 35,93 | 35,93 | 35,93 | 1,18% | - |
| 17.12.2025 | 35,51 | 35,51 | 35,51 | 35,51 | 1,08% | - |
| 16.12.2025 | 35,13 | 35,13 | 35,13 | 35,13 | -0,59% | - |
| 15.12.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -0,37% | - |
| 12.12.2025 | 35,20 | 35,47 | 35,20 | 35,47 | 0,91% | 150,00 |
| 11.12.2025 | 34,54 | 35,15 | 34,54 | 35,15 | 2,57% | 180,00 |
| 10.12.2025 | 34,27 | 34,27 | 34,27 | 34,27 | 0,12% | - |
| 09.12.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -1,47% | - |
| 08.12.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -0,60% | - |
| 05.12.2025 | 34,94 | 34,95 | 34,94 | 34,95 | 1,90% | 103,00 |
| 04.12.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,94% | - |
| 03.12.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -0,96% | - |
| 02.12.2025 | 34,31 | 34,31 | 34,31 | 34,31 | 1,27% | - |
| 01.12.2025 | 33,92 | 33,92 | 33,88 | 33,88 | -0,99% | 50,00 |
| 28.11.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 0,09% | - |
| 27.11.2025 | 34,19 | 34,19 | 34,19 | 34,19 | 0,18% | - |
| 26.11.2025 | 34,13 | 34,13 | 34,13 | 34,13 | 1,76% | - |
| 25.11.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -1,58% | - |
| 24.11.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 1,76% | - |
| 21.11.2025 | 33,37 | 33,49 | 32,88 | 33,49 | -0,80% | 450,00 |
| 20.11.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 0,81% | - |
| 19.11.2025 | 33,29 | 33,49 | 33,29 | 33,49 | 0,42% | 130,00 |
| 18.11.2025 | 33,13 | 33,35 | 33,13 | 33,35 | -2,03% | 200,00 |
| 17.11.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -1,39% | - |
| 14.11.2025 | 34,08 | 34,52 | 33,53 | 34,52 | 1,71% | 490,00 |
| 13.11.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,35% | - |
| 12.11.2025 | 34,02 | 34,34 | 34,02 | 34,06 | -0,23% | 360,00 |
| 11.11.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -0,52% | 200,00 |
| 10.11.2025 | 34,32 | 34,32 | 34,32 | 34,32 | 2,60% | - |
| 07.11.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -2,02% | - |
| 06.11.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -0,35% | - |
| 05.11.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 2,21% | - |
| 04.11.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -0,95% | - |
| 03.11.2025 | 33,74 | 33,84 | 33,74 | 33,84 | 0,36% | 50,00 |
| 31.10.2025 | 34,64 | 34,64 | 33,72 | 33,72 | 2,15% | 20,00 |
| 30.10.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -0,24% | - |
| 29.10.2025 | 35,47 | 35,47 | 33,09 | 33,09 | -6,79% | 1.400,00 |
| 28.10.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,73% | - |
| 27.10.2025 | 35,54 | 35,83 | 35,54 | 35,76 | 1,05% | 937,00 |
| 24.10.2025 | 35,46 | 35,46 | 35,39 | 35,39 | -0,14% | 5,00 |
| 23.10.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -0,20% | - |
| 22.10.2025 | 35,51 | 35,51 | 35,51 | 35,51 | 1,86% | - |
| 21.10.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 0,90% | - |
| 20.10.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,17% | - |