36,515€
3,24%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 35,09 | 36,38 | 33,49 | 36,31 | 2,66% | 890,00 |
| 19.10.2026 | 35,49 | 35,56 | 35,03 | 35,37 | 0,88% | 320,00 |
| 16.10.2026 | 34,69 | 35,42 | 34,46 | 35,06 | 0,92% | - |
| 15.10.2026 | 32,82 | 34,97 | 32,24 | 34,74 | 4,32% | 280,00 |
| 14.10.2026 | 33,04 | 33,83 | 32,99 | 33,30 | 0,42% | - |
| 13.10.2026 | 32,50 | 33,45 | 32,45 | 33,16 | 0,97% | - |
| 12.10.2026 | 32,80 | 32,95 | 32,68 | 32,84 | 0,27% | - |
| 09.10.2026 | 32,86 | 33,08 | 32,71 | 32,75 | -0,27% | - |
| 08.10.2026 | 31,53 | 32,88 | 31,39 | 32,84 | 3,92% | - |
| 07.10.2026 | 31,36 | 31,82 | 31,31 | 31,60 | 0,60% | - |
| 06.10.2026 | 31,88 | 31,94 | 31,32 | 31,41 | -1,66% | - |
| 05.10.2026 | 33,04 | 33,04 | 31,57 | 31,94 | 0,47% | 4.700,00 |
| 02.10.2026 | 32,58 | 32,58 | 31,59 | 31,79 | 3,35% | - |
| 01.10.2026 | 30,60 | 31,21 | 30,21 | 30,76 | 1,18% | - |
| 30.09.2026 | 30,35 | 30,60 | 30,10 | 30,40 | -0,07% | - |
| 29.09.2026 | 30,14 | 30,47 | 30,11 | 30,42 | 0,33% | - |
| 28.09.2026 | 30,13 | 30,45 | 30,00 | 30,32 | -0,20% | - |
| 25.09.2026 | 30,86 | 30,89 | 30,23 | 30,38 | -1,49% | 250,00 |
| 24.09.2026 | 30,37 | 31,02 | 30,21 | 30,84 | 0,92% | - |
| 23.09.2026 | 30,49 | 31,13 | 30,45 | 30,56 | -0,13% | - |
| 22.09.2026 | 30,59 | 30,81 | 30,36 | 30,60 | -0,33% | 104,00 |
| 21.09.2026 | 30,45 | 30,79 | 30,39 | 30,70 | 0,79% | - |
| 18.09.2026 | 30,86 | 30,95 | 30,35 | 30,46 | -1,42% | - |
| 17.09.2026 | 31,32 | 31,42 | 30,89 | 30,90 | -0,71% | - |
| 16.09.2026 | 31,36 | 31,39 | 30,92 | 31,12 | -0,80% | - |
| 15.09.2026 | 31,32 | 31,83 | 31,28 | 31,37 | -0,54% | - |
| 14.09.2026 | 30,27 | 31,71 | 29,98 | 31,54 | 4,09% | - |
| 11.09.2026 | 29,81 | 30,37 | 29,66 | 30,30 | 1,78% | - |
| 10.09.2026 | 29,92 | 30,17 | 29,72 | 29,77 | -0,73% | - |
| 09.09.2026 | 30,43 | 30,45 | 29,96 | 29,99 | -1,58% | - |
| 08.09.2026 | 31,47 | 31,47 | 30,25 | 30,47 | -2,90% | 320,00 |
| 07.09.2026 | 31,43 | 31,49 | 31,34 | 31,38 | -0,32% | - |
| 04.09.2026 | 32,05 | 32,14 | 31,17 | 31,48 | -1,50% | - |
| 03.09.2026 | 31,58 | 32,32 | 31,58 | 31,96 | 0,63% | - |
| 02.09.2026 | 32,11 | 32,17 | 31,63 | 31,76 | -1,46% | - |
| 01.09.2026 | 32,83 | 33,10 | 32,23 | 32,23 | -1,83% | - |
| 31.08.2026 | 32,95 | 33,23 | 32,83 | 32,83 | -0,79% | - |
| 28.08.2026 | 32,83 | 33,44 | 32,83 | 33,09 | 1,07% | - |
| 27.08.2026 | 32,19 | 32,74 | 32,01 | 32,74 | 1,96% | - |
| 26.08.2026 | 31,87 | 32,17 | 31,86 | 32,11 | 0,31% | - |
| 25.08.2026 | 32,28 | 32,45 | 31,79 | 32,01 | -0,68% | - |
| 24.08.2026 | 31,80 | 32,70 | 31,72 | 32,23 | 0,37% | - |
| 21.08.2026 | 31,71 | 32,45 | 31,61 | 32,11 | 1,17% | 100,00 |
| 20.08.2026 | 31,67 | 32,33 | 31,36 | 31,74 | 0,51% | 600,00 |
| 19.08.2026 | 30,39 | 31,95 | 30,28 | 31,58 | 3,34% | 396,00 |
| 18.08.2026 | 29,49 | 30,83 | 29,41 | 30,56 | 2,52% | - |
| 17.08.2026 | 30,16 | 30,16 | 29,63 | 29,81 | -1,13% | 600,00 |
| 14.08.2026 | 30,51 | 30,56 | 29,89 | 30,15 | -1,41% | - |
| 13.08.2026 | 29,71 | 30,58 | 29,63 | 30,58 | 2,27% | - |
| 12.08.2026 | 30,16 | 30,48 | 29,42 | 29,90 | -0,89% | 320,00 |
| 11.08.2026 | 30,31 | 30,43 | 30,08 | 30,17 | -0,43% | - |
| 10.08.2026 | 30,14 | 30,51 | 29,83 | 30,30 | 0,53% | - |
| 07.08.2026 | 29,99 | 30,39 | 29,90 | 30,14 | 0,43% | - |
| 06.08.2026 | 29,00 | 30,01 | 28,88 | 30,01 | 2,99% | 200,00 |
| 05.08.2026 | 29,72 | 29,77 | 29,00 | 29,14 | -2,28% | - |
| 04.08.2026 | 29,73 | 29,88 | 29,02 | 29,82 | 0,07% | - |
| 03.08.2026 | 29,58 | 30,35 | 29,40 | 29,80 | 1,36% | - |
| 31.07.2026 | 29,74 | 29,90 | 29,21 | 29,40 | -7,98% | - |
| 30.07.2026 | 31,20 | 31,95 | 31,01 | 31,95 | 2,14% | - |
| 29.07.2026 | 26,56 | 31,55 | 26,56 | 31,28 | 17,02% | 400,00 |
| 28.07.2026 | 24,75 | 26,76 | 24,71 | 26,73 | 6,28% | 1.100,00 |
| 27.07.2026 | 24,48 | 25,44 | 24,43 | 25,15 | 3,54% | - |
| 24.07.2026 | 23,48 | 24,33 | 23,40 | 24,29 | 3,01% | 16,00 |
| 23.07.2026 | 23,36 | 23,60 | 23,15 | 23,58 | 0,26% | 500,00 |
| 22.07.2026 | 23,76 | 24,12 | 23,39 | 23,52 | -1,80% | - |
| 21.07.2026 | 24,82 | 24,88 | 23,85 | 23,95 | -2,96% | - |
| 20.07.2026 | 24,54 | 24,83 | 24,14 | 24,68 | 0,57% | - |
| 17.07.2026 | 24,54 | 25,20 | 24,32 | 24,54 | -2,08% | 1.100,00 |
| 16.07.2026 | 23,99 | 25,39 | 23,80 | 25,06 | 4,29% | - |
| 15.07.2026 | 23,94 | 24,55 | 23,62 | 24,03 | 0,59% | - |
| 14.07.2026 | 25,02 | 25,03 | 23,76 | 23,89 | -4,29% | 2.468,00 |
| 13.07.2026 | 23,45 | 24,96 | 23,45 | 24,96 | 4,57% | 540,00 |
| 10.07.2026 | 23,95 | 24,32 | 23,80 | 23,87 | -0,87% | - |
| 09.07.2026 | 23,91 | 24,09 | 23,08 | 24,08 | 0,54% | 900,00 |
| 08.07.2026 | 23,78 | 24,50 | 23,78 | 23,95 | -1,72% | 200,00 |
| 07.07.2026 | 23,41 | 24,66 | 23,41 | 24,37 | 3,18% | 4.000,00 |
| 06.07.2026 | 23,60 | 24,40 | 23,45 | 23,62 | -3,51% | 2.238,00 |
| 03.07.2026 | 23,72 | 25,77 | 23,71 | 24,48 | 3,55% | 15.066,00 |
| 02.07.2026 | 23,43 | 23,93 | 23,26 | 23,64 | 0,42% | - |
| 01.07.2026 | 22,50 | 23,84 | 22,47 | 23,54 | 4,53% | - |
| 30.06.2026 | 22,43 | 22,56 | 21,76 | 22,52 | 0,94% | - |
| 29.06.2026 | 22,90 | 23,23 | 22,13 | 22,31 | -1,59% | - |
| 26.06.2026 | 21,92 | 22,83 | 21,88 | 22,67 | 2,39% | - |
| 25.06.2026 | 23,51 | 23,62 | 22,14 | 22,14 | -4,36% | - |
| 24.06.2026 | 23,05 | 23,38 | 22,93 | 23,15 | 1,09% | - |
| 23.06.2026 | 22,14 | 22,99 | 21,79 | 22,90 | 2,37% | 374,00 |
| 22.06.2026 | 22,48 | 22,68 | 22,03 | 22,37 | -0,45% | - |
| 19.06.2026 | 22,52 | 22,52 | 22,44 | 22,47 | -6,69% | - |
| 18.06.2026 | 24,42 | 24,42 | 23,98 | 24,08 | -0,08% | - |
| 17.06.2026 | 24,81 | 25,08 | 24,10 | 24,10 | -2,43% | - |
| 16.06.2026 | 24,38 | 24,85 | 24,27 | 24,70 | 1,23% | - |
| 15.06.2026 | 25,18 | 25,25 | 24,29 | 24,40 | -1,97% | - |
| 12.06.2026 | 24,66 | 24,95 | 24,45 | 24,89 | 1,18% | - |
| 11.06.2026 | 25,23 | 25,35 | 24,48 | 24,60 | -1,95% | - |
| 10.06.2026 | 25,43 | 25,49 | 24,95 | 25,09 | -2,18% | - |
| 09.06.2026 | 25,57 | 25,97 | 25,24 | 25,65 | 0,94% | 440,00 |
| 08.06.2026 | 25,63 | 25,94 | 25,27 | 25,41 | -1,05% | - |
| 05.06.2026 | 24,94 | 25,72 | 24,88 | 25,68 | 1,86% | - |
| 04.06.2026 | 25,10 | 25,87 | 24,88 | 25,21 | -0,40% | - |
| 03.06.2026 | 25,41 | 25,50 | 24,75 | 25,31 | -0,43% | - |