26,575€
0,70%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,37 | 26,49 | 26,31 | 26,48 | 0,32% | - |
| 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% | - |
| 17.10.2025 | 33,60 | 34,49 | 33,60 | 34,49 | -1,15% | 3,00 |
| 16.10.2025 | 34,57 | 34,89 | 34,57 | 34,89 | -1,47% | 100,00 |
| 15.10.2025 | 35,17 | 35,41 | 35,17 | 35,41 | 1,14% | 30,00 |
| 14.10.2025 | 35,01 | 35,01 | 35,01 | 35,01 | -3,50% | - |
| 13.10.2025 | 36,13 | 36,28 | 36,13 | 36,28 | 2,54% | 256,00 |
| 10.10.2025 | 36,16 | 36,16 | 35,38 | 35,38 | -2,59% | 80,00 |
| 09.10.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 0,03% | - |
| 08.10.2025 | 36,32 | 36,32 | 36,31 | 36,31 | 0,06% | - |
| 07.10.2025 | 36,19 | 36,29 | 36,19 | 36,29 | 0,25% | - |
| 06.10.2025 | 37,20 | 38,40 | 36,20 | 36,20 | -1,95% | 150,00 |
| 03.10.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -1,31% | - |
| 02.10.2025 | 37,08 | 37,43 | 37,08 | 37,41 | 0,65% | 100,00 |
| 01.10.2025 | 37,17 | 37,17 | 37,17 | 37,17 | -0,32% | 5,00 |
| 30.09.2025 | 37,29 | 37,29 | 37,29 | 37,29 | 0,19% | - |
| 29.09.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 1,09% | - |
| 26.09.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,51% | - |
| 25.09.2025 | 37,01 | 37,01 | 37,01 | 37,01 | 1,59% | - |
| 24.09.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -0,87% | - |
| 23.09.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 0,03% | - |
| 22.09.2025 | 36,74 | 36,74 | 36,74 | 36,74 | 2,57% | - |
| 19.09.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -0,75% | - |
| 18.09.2025 | 36,09 | 36,09 | 36,09 | 36,09 | 1,60% | - |
| 17.09.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -2,18% | - |
| 16.09.2025 | 36,37 | 36,37 | 36,31 | 36,31 | -1,92% | 31,00 |
| 15.09.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -1,49% | - |