37,380€
-0,08%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 37,10 | 37,38 | 36,96 | 37,38 | -0,08% | - |
| 30.06.2025 | 37,30 | 37,41 | 37,30 | 37,41 | 0,19% | 50,00 |
| 27.06.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 1,19% | - |
| 26.06.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -3,63% | - |
| 25.06.2025 | 38,14 | 38,29 | 38,14 | 38,29 | 1,08% | 79,00 |
| 24.06.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 0,91% | - |
| 23.06.2025 | 38,17 | 38,17 | 37,54 | 37,54 | -5,54% | 525,00 |
| 20.06.2025 | 39,70 | 39,74 | 39,70 | 39,74 | 0,61% | 100,00 |
| 19.06.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -5,07% | - |
| 18.06.2025 | 41,61 | 41,61 | 41,61 | 41,61 | 0,48% | - |
| 17.06.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 1,47% | - |
| 16.06.2025 | 40,81 | 40,81 | 40,81 | 40,81 | -0,54% | - |
| 13.06.2025 | 41,03 | 41,03 | 41,03 | 41,03 | 0,05% | - |
| 12.06.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -1,09% | - |
| 11.06.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -0,36% | - |
| 10.06.2025 | 41,61 | 41,61 | 41,61 | 41,61 | 0,29% | - |
| 09.06.2025 | 41,73 | 41,73 | 41,49 | 41,49 | 1,20% | 200,00 |
| 06.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,34% | - |
| 05.06.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 0,05% | - |
| 04.06.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 2,28% | - |
| 03.06.2025 | 39,93 | 39,93 | 39,93 | 39,93 | -0,35% | - |
| 02.06.2025 | 40,07 | 40,07 | 40,07 | 40,07 | -0,69% | - |
| 30.05.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -2,70% | - |
| 29.05.2025 | 41,47 | 41,47 | 41,47 | 41,47 | 1,27% | - |
| 28.05.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,51% | - |
| 27.05.2025 | 40,04 | 41,16 | 40,04 | 41,16 | 0,81% | 58,00 |
| 26.05.2025 | 40,02 | 40,83 | 40,02 | 40,83 | 1,47% | 128,00 |
| 23.05.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,64% | - |
| 22.05.2025 | 40,30 | 40,50 | 40,30 | 40,50 | -0,10% | 25,00 |
| 21.05.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -1,53% | - |
| 20.05.2025 | 40,88 | 41,35 | 40,88 | 41,17 | 1,06% | 76,00 |
| 19.05.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,56% | - |
| 16.05.2025 | 40,97 | 40,97 | 40,97 | 40,97 | 1,11% | - |
| 15.05.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -2,88% | - |
| 14.05.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -0,90% | - |
| 13.05.2025 | 42,51 | 42,51 | 42,10 | 42,10 | 3,01% | 200,00 |
| 12.05.2025 | 40,87 | 40,87 | 40,87 | 40,87 | 1,31% | - |
| 09.05.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -3,59% | - |
| 08.05.2025 | 40,76 | 41,84 | 40,76 | 41,84 | 2,15% | 100,00 |
| 07.05.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -0,12% | - |
| 06.05.2025 | 41,48 | 41,48 | 41,01 | 41,01 | -0,51% | 70,00 |
| 05.05.2025 | 41,13 | 41,39 | 41,13 | 41,22 | -1,48% | 72,00 |
| 02.05.2025 | 42,47 | 42,47 | 41,65 | 41,84 | 3,44% | 686,00 |
| 30.04.2025 | 39,15 | 40,45 | 39,15 | 40,45 | 4,12% | 100,00 |
| 29.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 0,00% | - |
| 28.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -1,55% | - |
| 25.04.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 2,97% | - |
| 24.04.2025 | 38,59 | 38,59 | 38,32 | 38,32 | -2,44% | 200,00 |
| 23.04.2025 | 38,38 | 39,28 | 38,38 | 39,28 | 4,91% | 125,00 |
| 22.04.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -6,47% | - |
| 17.04.2025 | 40,03 | 40,03 | 40,03 | 40,03 | 1,47% | - |
| 16.04.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,90% | - |
| 15.04.2025 | 39,81 | 39,81 | 39,81 | 39,81 | -0,80% | - |
| 14.04.2025 | 39,62 | 40,13 | 39,62 | 40,13 | 2,19% | 125,00 |
| 11.04.2025 | 39,27 | 39,27 | 39,27 | 39,27 | -3,49% | - |
| 10.04.2025 | 40,69 | 40,69 | 40,69 | 40,69 | 9,12% | - |
| 09.04.2025 | 37,30 | 37,30 | 37,29 | 37,29 | -3,04% | 250,00 |
| 08.04.2025 | 38,46 | 38,46 | 38,46 | 38,46 | 4,28% | - |
| 07.04.2025 | 36,09 | 36,88 | 36,09 | 36,88 | 0,90% | 1.107,00 |
| 04.04.2025 | 41,39 | 41,39 | 36,55 | 36,55 | -10,90% | 172,00 |
| 03.04.2025 | 42,67 | 42,67 | 41,02 | 41,02 | -5,37% | 500,00 |
| 02.04.2025 | 43,94 | 43,94 | 43,25 | 43,35 | 0,02% | 1.650,00 |
| 01.04.2025 | 43,34 | 43,34 | 43,34 | 43,34 | 1,59% | - |
| 31.03.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -1,43% | - |
| 28.03.2025 | 43,35 | 44,16 | 43,28 | 43,28 | -1,32% | 33,00 |
| 27.03.2025 | 43,60 | 43,86 | 43,60 | 43,86 | 0,76% | 11,00 |
| 26.03.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -0,87% | - |
| 25.03.2025 | 42,79 | 43,91 | 42,79 | 43,91 | 2,00% | 100,00 |
| 24.03.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 0,89% | - |
| 21.03.2025 | 42,67 | 42,67 | 42,67 | 42,67 | -2,38% | - |
| 20.03.2025 | 43,71 | 43,71 | 43,71 | 43,71 | 1,89% | - |
| 19.03.2025 | 42,55 | 42,99 | 42,55 | 42,90 | 1,01% | 5.000,00 |
| 18.03.2025 | 42,30 | 42,47 | 42,30 | 42,47 | -1,23% | 20,00 |
| 17.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | 5.000,00 |
| 14.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,75% | - |
| 13.03.2025 | 41,78 | 41,78 | 41,49 | 41,49 | -1,57% | 150,00 |
| 12.03.2025 | 42,15 | 42,15 | 42,15 | 42,15 | 0,02% | - |
| 11.03.2025 | 41,91 | 42,14 | 41,91 | 42,14 | -3,01% | 148,00 |
| 10.03.2025 | 43,45 | 43,45 | 43,45 | 43,45 | 2,12% | - |
| 07.03.2025 | 43,19 | 43,19 | 42,46 | 42,55 | -2,56% | 1.470,00 |
| 06.03.2025 | 43,67 | 43,67 | 43,67 | 43,67 | -1,44% | - |
| 05.03.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -0,16% | - |
| 04.03.2025 | 45,43 | 45,43 | 43,09 | 44,38 | -5,35% | 860,00 |
| 03.03.2025 | 46,51 | 46,95 | 46,51 | 46,89 | 1,87% | 239,00 |
| 28.02.2025 | 46,39 | 46,39 | 45,94 | 46,03 | -1,07% | 650,00 |
| 27.02.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -4,48% | - |
| 26.02.2025 | 46,52 | 48,71 | 46,52 | 48,71 | 6,45% | 250,00 |
| 25.02.2025 | 45,76 | 45,76 | 45,76 | 45,76 | -0,72% | - |
| 24.02.2025 | 45,59 | 46,09 | 45,59 | 46,09 | 0,20% | 150,00 |
| 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% | - |