23,530€
-0,21%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 26,01 | 26,04 | 24,99 | 25,42 | -3,12% | - |
| 01.06.2026 | 24,95 | 26,24 | 24,84 | 26,24 | 5,85% | 140,00 |
| 29.05.2026 | 24,90 | 25,03 | 24,64 | 24,79 | -0,56% | - |
| 28.05.2026 | 24,51 | 24,99 | 24,35 | 24,93 | 1,14% | 43,00 |
| 27.05.2026 | 24,76 | 24,94 | 24,59 | 24,65 | -0,76% | - |
| 26.05.2026 | 25,46 | 25,52 | 24,73 | 24,84 | -2,89% | 43,00 |
| 25.05.2026 | 25,60 | 25,61 | 25,53 | 25,58 | 0,95% | - |
| 22.05.2026 | 25,15 | 25,34 | 25,04 | 25,34 | 1,20% | - |
| 21.05.2026 | 25,22 | 25,25 | 24,83 | 25,04 | -0,67% | - |
| 20.05.2026 | 25,03 | 25,21 | 24,37 | 25,21 | 0,80% | - |
| 19.05.2026 | 24,67 | 26,02 | 24,65 | 25,01 | 0,93% | - |
| 18.05.2026 | 23,39 | 24,82 | 23,32 | 24,78 | 5,04% | - |
| 15.05.2026 | 22,74 | 23,65 | 22,72 | 23,59 | 2,57% | - |
| 14.05.2026 | 23,68 | 23,73 | 22,94 | 23,00 | -1,03% | 200,00 |
| 13.05.2026 | 25,31 | 25,51 | 22,88 | 23,24 | -8,07% | 420,00 |
| 12.05.2026 | 25,45 | 25,84 | 25,27 | 25,28 | -1,29% | - |
| 11.05.2026 | 26,31 | 26,33 | 25,46 | 25,61 | -2,55% | - |
| 08.05.2026 | 26,70 | 26,70 | 25,95 | 26,28 | -1,09% | - |
| 07.05.2026 | 26,27 | 26,86 | 26,17 | 26,57 | 1,03% | - |
| 06.05.2026 | 26,71 | 26,85 | 26,05 | 26,30 | -1,09% | - |
| 05.05.2026 | 27,09 | 27,21 | 26,52 | 26,59 | -1,70% | - |
| 04.05.2026 | 26,97 | 27,71 | 26,85 | 27,05 | -0,15% | - |
| 30.04.2026 | 26,61 | 27,15 | 26,26 | 27,09 | -3,87% | - |
| 29.04.2026 | 29,89 | 29,89 | 28,14 | 28,18 | 8,09% | 800,00 |
| 28.04.2026 | 25,76 | 26,40 | 25,55 | 26,07 | 0,66% | - |
| 27.04.2026 | 25,82 | 26,16 | 25,69 | 25,90 | 0,15% | - |
| 24.04.2026 | 26,18 | 26,36 | 25,59 | 25,86 | -0,69% | - |
| 23.04.2026 | 26,76 | 26,85 | 25,65 | 26,04 | -3,23% | - |
| 22.04.2026 | 27,17 | 27,29 | 26,80 | 26,91 | -0,52% | 12,00 |
| 21.04.2026 | 26,96 | 27,44 | 26,89 | 27,05 | 0,71% | - |
| 20.04.2026 | 26,66 | 27,02 | 26,64 | 26,86 | -0,67% | - |
| 17.04.2026 | 26,56 | 27,04 | 26,56 | 27,04 | 1,12% | - |
| 16.04.2026 | 26,41 | 26,87 | 26,40 | 26,74 | 0,98% | - |
| 15.04.2026 | 25,91 | 26,61 | 25,86 | 26,48 | 2,08% | - |
| 14.04.2026 | 25,48 | 26,28 | 25,46 | 25,94 | 1,77% | - |
| 13.04.2026 | 24,50 | 25,58 | 24,49 | 25,49 | 2,58% | 60,00 |
| 10.04.2026 | 25,34 | 25,36 | 24,54 | 24,85 | -2,01% | 250,00 |
| 09.04.2026 | 26,01 | 26,05 | 25,19 | 25,36 | -2,80% | - |
| 08.04.2026 | 27,03 | 27,14 | 26,09 | 26,09 | -1,44% | - |
| 07.04.2026 | 26,66 | 26,88 | 26,32 | 26,47 | -1,12% | 1.194,00 |
| 02.04.2026 | 25,85 | 26,77 | 25,81 | 26,77 | 1,98% | - |
| 01.04.2026 | 26,34 | 26,44 | 25,77 | 26,25 | -0,08% | - |
| 31.03.2026 | 26,69 | 26,81 | 26,24 | 26,27 | -1,20% | - |
| 30.03.2026 | 25,89 | 26,59 | 25,89 | 26,59 | 3,18% | - |
| 27.03.2026 | 26,36 | 26,36 | 25,53 | 25,77 | -1,90% | - |
| 26.03.2026 | 26,01 | 26,62 | 25,86 | 26,27 | 0,84% | - |
| 25.03.2026 | 26,04 | 26,69 | 25,69 | 26,05 | -0,19% | - |
| 24.03.2026 | 26,46 | 26,70 | 25,88 | 26,10 | -1,44% | 229,00 |
| 23.03.2026 | 26,40 | 27,08 | 26,30 | 26,48 | -0,56% | - |
| 20.03.2026 | 26,40 | 26,91 | 26,31 | 26,63 | 0,72% | - |
| 19.03.2026 | 26,37 | 26,90 | 26,24 | 26,44 | -0,53% | - |
| 18.03.2026 | 26,74 | 26,90 | 26,54 | 26,58 | -0,08% | - |
| 17.03.2026 | 25,78 | 27,09 | 25,74 | 26,60 | 2,98% | - |
| 16.03.2026 | 25,99 | 26,20 | 25,66 | 25,83 | 0,08% | - |
| 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% | - |