45,840€
-6,83%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,83 | 47,83 | 46,00 | 46,00 | -6,50% | 150,00 |
| 20.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,19% | - |
| 19.02.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -0,39% | - |
| 18.02.2025 | 48,71 | 48,81 | 48,71 | 48,81 | -0,06% | 150,00 |
| 17.02.2025 | 48,58 | 48,84 | 48,58 | 48,84 | -0,12% | 100,00 |
| 14.02.2025 | 48,96 | 48,96 | 48,75 | 48,90 | -0,75% | 95,00 |
| 13.02.2025 | 48,91 | 49,45 | 48,91 | 49,27 | -1,20% | 34,00 |
| 12.02.2025 | 49,01 | 49,87 | 49,01 | 49,87 | 1,78% | 75,00 |
| 11.02.2025 | 49,84 | 49,84 | 49,00 | 49,00 | -2,51% | 20,00 |
| 10.02.2025 | 50,22 | 50,26 | 50,08 | 50,26 | 1,15% | 589,00 |
| 07.02.2025 | 49,69 | 49,69 | 49,69 | 49,69 | -0,56% | - |
| 06.02.2025 | 49,81 | 51,38 | 49,81 | 49,97 | 0,66% | 1.180,00 |
| 05.02.2025 | 48,10 | 49,64 | 48,10 | 49,64 | 0,77% | 1.250,00 |
| 04.02.2025 | 49,20 | 49,26 | 49,20 | 49,26 | 1,67% | 2,00 |
| 03.02.2025 | 47,48 | 48,47 | 47,48 | 48,45 | -0,43% | 821,00 |
| 31.01.2025 | 48,66 | 48,66 | 48,66 | 48,66 | 1,59% | - |
| 30.01.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -1,96% | - |
| 29.01.2025 | 48,07 | 48,86 | 48,07 | 48,86 | 3,04% | 52,00 |
| 28.01.2025 | 47,42 | 47,42 | 47,42 | 47,42 | 4,50% | - |
| 27.01.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -3,43% | - |
| 24.01.2025 | 46,64 | 46,99 | 46,64 | 46,99 | -1,03% | 40,00 |
| 23.01.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -1,74% | - |
| 22.01.2025 | 47,84 | 48,32 | 47,84 | 48,32 | 5,62% | 63,00 |
| 21.01.2025 | 45,32 | 45,75 | 45,32 | 45,75 | 0,59% | 20,00 |
| 20.01.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -0,35% | - |
| 17.01.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 0,77% | - |
| 16.01.2025 | 44,95 | 45,29 | 44,95 | 45,29 | 0,29% | 100,00 |
| 15.01.2025 | 44,45 | 45,16 | 44,45 | 45,16 | 0,40% | 50,00 |
| 14.01.2025 | 45,13 | 45,17 | 44,98 | 44,98 | 2,98% | 120,00 |
| 13.01.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 0,14% | - |
| 10.01.2025 | 43,65 | 43,65 | 43,59 | 43,62 | -0,98% | 50,00 |
| 09.01.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 2,01% | 4,00 |
| 08.01.2025 | 42,48 | 43,18 | 42,48 | 43,18 | 1,29% | 20,00 |
| 07.01.2025 | 42,63 | 42,63 | 42,63 | 42,63 | -1,39% | - |
| 06.01.2025 | 43,23 | 43,23 | 43,23 | 43,23 | -0,09% | - |
| 03.01.2025 | 42,90 | 43,29 | 42,90 | 43,27 | 0,79% | 45,00 |
| 02.01.2025 | 42,78 | 42,93 | 42,78 | 42,93 | 1,32% | - |
| 30.12.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -3,07% | - |
| 27.12.2024 | 43,36 | 43,71 | 43,36 | 43,71 | 1,79% | 70,00 |
| 23.12.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 0,80% | - |
| 20.12.2024 | 42,86 | 42,86 | 42,60 | 42,60 | 0,66% | 500,00 |
| 19.12.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -2,94% | - |
| 18.12.2024 | 43,19 | 43,60 | 43,19 | 43,60 | 0,74% | 40,00 |
| 17.12.2024 | 43,65 | 43,65 | 43,28 | 43,28 | -0,98% | - |
| 16.12.2024 | 43,50 | 43,71 | 43,50 | 43,71 | 0,11% | - |
| 13.12.2024 | 44,17 | 44,17 | 43,66 | 43,66 | -0,59% | - |
| 12.12.2024 | 43,81 | 43,95 | 43,81 | 43,92 | -0,59% | - |
| 11.12.2024 | 43,84 | 44,53 | 43,84 | 44,18 | 0,91% | 75,00 |
| 10.12.2024 | 43,51 | 43,78 | 43,51 | 43,78 | -0,48% | - |
| 09.12.2024 | 43,99 | 43,99 | 43,99 | 43,99 | 0,00% | - |
| 06.12.2024 | 43,78 | 43,99 | 43,78 | 43,99 | 0,34% | 200,00 |
| 05.12.2024 | 43,64 | 43,94 | 43,64 | 43,84 | -0,05% | 120,00 |
| 04.12.2024 | 43,64 | 43,86 | 43,64 | 43,86 | 0,80% | - |
| 03.12.2024 | 43,73 | 43,73 | 43,51 | 43,51 | -0,78% | - |
| 02.12.2024 | 43,87 | 43,96 | 43,85 | 43,85 | 0,37% | 53,00 |
| 29.11.2024 | 43,69 | 43,69 | 43,69 | 43,69 | -0,21% | - |
| 28.11.2024 | 44,07 | 44,07 | 43,78 | 43,78 | -0,52% | - |
| 27.11.2024 | 44,58 | 44,58 | 44,01 | 44,01 | -1,54% | 100,00 |
| 26.11.2024 | 44,46 | 45,09 | 44,46 | 44,70 | 1,29% | 60,00 |
| 25.11.2024 | 44,14 | 44,14 | 44,13 | 44,13 | 0,05% | 438,00 |
| 22.11.2024 | 43,36 | 44,74 | 43,36 | 44,11 | 2,45% | 397,00 |
| 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% | - |