39,775$
-0,11%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 39,96 | 40,08 | 39,69 | 39,73 | -0,23% | 474.792,00 |
| 26.11.2025 | 39,83 | 40,02 | 39,59 | 39,82 | 0,20% | 871.478,00 |
| 25.11.2025 | 39,10 | 39,93 | 39,10 | 39,74 | 2,33% | 1.069.810,00 |
| 24.11.2025 | 39,32 | 39,43 | 38,83 | 38,84 | -1,41% | 1.211.498,00 |
| 21.11.2025 | 39,04 | 39,88 | 38,92 | 39,39 | 1,76% | 1.381.583,00 |
| 20.11.2025 | 39,04 | 39,40 | 38,45 | 38,71 | -0,51% | 1.397.277,00 |
| 19.11.2025 | 38,71 | 39,01 | 38,57 | 38,91 | 0,36% | 1.504.089,00 |
| 18.11.2025 | 38,83 | 39,28 | 38,45 | 38,77 | 0,00% | 1.082.381,00 |
| 17.11.2025 | 39,70 | 39,73 | 38,69 | 38,77 | -2,37% | 1.236.857,00 |
| 14.11.2025 | 39,55 | 40,28 | 39,11 | 39,71 | -0,39% | 911.577,00 |
| 13.11.2025 | 39,24 | 39,97 | 39,24 | 39,87 | 0,90% | 1.521.119,00 |
| 12.11.2025 | 39,73 | 40,05 | 39,50 | 39,51 | -0,15% | 1.135.718,00 |
| 11.11.2025 | 39,63 | 39,86 | 39,23 | 39,57 | -0,15% | 947.090,00 |
| 10.11.2025 | 39,45 | 39,92 | 39,12 | 39,63 | 0,23% | 802.275,00 |
| 07.11.2025 | 38,81 | 39,91 | 38,72 | 39,54 | 2,04% | 1.558.070,00 |
| 06.11.2025 | 39,23 | 39,44 | 37,94 | 38,75 | -1,82% | 1.702.393,00 |
| 05.11.2025 | 39,60 | 39,94 | 39,03 | 39,47 | -0,28% | 1.257.851,00 |
| 04.11.2025 | 39,99 | 39,99 | 38,98 | 39,58 | 1,05% | 1.020.094,00 |
| 03.11.2025 | 39,10 | 39,39 | 38,64 | 39,17 | 0,18% | 1.603.326,00 |
| 31.10.2025 | 40,55 | 40,72 | 38,20 | 39,10 | -2,78% | 3.373.758,00 |
| 30.10.2025 | 38,84 | 40,73 | 38,73 | 40,22 | 4,36% | 2.699.608,00 |
| 29.10.2025 | 39,39 | 39,96 | 37,30 | 38,54 | -7,07% | 4.813.877,00 |
| 28.10.2025 | 41,49 | 41,62 | 41,07 | 41,47 | 0,00% | 1.075.469,00 |
| 27.10.2025 | 41,36 | 41,70 | 41,11 | 41,47 | 0,63% | 1.444.618,00 |
| 24.10.2025 | 41,51 | 41,67 | 41,18 | 41,21 | -0,27% | 874.425,00 |
| 23.10.2025 | 41,27 | 41,55 | 40,95 | 41,32 | 0,10% | 842.566,00 |
| 22.10.2025 | 41,42 | 41,99 | 41,22 | 41,28 | -0,34% | 1.398.948,00 |
| 21.10.2025 | 40,72 | 41,67 | 40,64 | 41,42 | 1,74% | 1.099.603,00 |
| 20.10.2025 | 40,74 | 40,84 | 40,28 | 40,71 | 0,87% | 631.351,00 |
| 17.10.2025 | 39,50 | 40,51 | 39,50 | 40,36 | 1,74% | - |
| 16.10.2025 | 40,50 | 40,58 | 39,60 | 39,67 | -1,90% | 1.353.953,00 |
| 15.10.2025 | 41,11 | 41,18 | 40,36 | 40,44 | -1,39% | 919.888,00 |
| 14.10.2025 | 40,45 | 41,21 | 40,34 | 41,01 | 0,49% | 1.831.344,00 |
| 13.10.2025 | 41,27 | 41,47 | 40,80 | 40,81 | -1,07% | 1.269.390,00 |
| 10.10.2025 | 42,18 | 42,34 | 41,14 | 41,25 | -1,76% | 847.961,00 |
| 09.10.2025 | 42,52 | 42,72 | 41,92 | 41,99 | -1,11% | 952.043,00 |
| 08.10.2025 | 42,49 | 42,49 | 42,13 | 42,46 | 0,26% | 843.474,00 |
| 07.10.2025 | 42,77 | 43,06 | 42,10 | 42,35 | -0,45% | 765.951,00 |
| 06.10.2025 | 43,13 | 43,64 | 42,41 | 42,54 | -1,23% | 784.848,00 |
| 03.10.2025 | 43,47 | 43,71 | 42,93 | 43,07 | -0,85% | 1.013.102,00 |
| 02.10.2025 | 43,64 | 44,15 | 43,29 | 43,44 | -0,62% | 973.839,00 |
| 01.10.2025 | 43,80 | 43,98 | 43,17 | 43,71 | -0,73% | 1.216.543,00 |
| 30.09.2025 | 43,89 | 44,11 | 43,47 | 44,03 | 0,14% | 1.320.561,00 |
| 29.09.2025 | 43,94 | 44,32 | 43,55 | 43,97 | 0,50% | 1.156.122,00 |
| 26.09.2025 | 43,16 | 43,82 | 42,78 | 43,75 | 1,23% | 1.001.194,00 |
| 25.09.2025 | 43,69 | 43,78 | 43,06 | 43,22 | -0,96% | 1.754.038,00 |
| 24.09.2025 | 43,16 | 43,82 | 42,94 | 43,64 | 1,11% | 1.264.393,00 |
| 23.09.2025 | 43,66 | 43,84 | 42,95 | 43,16 | -0,96% | 1.083.288,00 |
| 22.09.2025 | 43,20 | 43,67 | 43,01 | 43,58 | 0,48% | 1.512.263,00 |
| 19.09.2025 | 42,52 | 43,44 | 42,36 | 43,37 | 2,34% | 4.266.881,00 |
| 18.09.2025 | 42,55 | 42,84 | 42,19 | 42,38 | -0,45% | 1.668.722,00 |
| 17.09.2025 | 42,32 | 43,21 | 42,25 | 42,57 | 0,57% | 1.386.788,00 |
| 16.09.2025 | 42,92 | 42,92 | 42,18 | 42,33 | -1,54% | 1.626.311,00 |
| 15.09.2025 | 43,58 | 43,81 | 42,80 | 42,99 | -1,38% | 1.294.353,00 |
| 12.09.2025 | 43,95 | 44,13 | 43,31 | 43,59 | -1,22% | 1.052.705,00 |
| 11.09.2025 | 42,69 | 44,22 | 42,69 | 44,13 | 3,32% | 1.657.417,00 |
| 10.09.2025 | 43,83 | 43,89 | 42,55 | 42,71 | -3,20% | 1.387.240,00 |
| 09.09.2025 | 44,02 | 44,33 | 43,78 | 44,12 | -0,18% | 1.327.268,00 |
| 08.09.2025 | 44,99 | 45,08 | 43,67 | 44,20 | -1,73% | 1.936.718,00 |
| 05.09.2025 | 44,25 | 45,04 | 44,25 | 44,98 | 1,93% | 1.708.509,00 |
| 04.09.2025 | 43,52 | 44,16 | 42,94 | 44,13 | 1,17% | 1.271.944,00 |
| 03.09.2025 | 43,32 | 43,65 | 43,03 | 43,62 | 0,69% | 1.114.134,00 |
| 02.09.2025 | 43,38 | 43,60 | 42,99 | 43,32 | -1,05% | 948.412,00 |
| 29.08.2025 | 43,67 | 44,09 | 43,51 | 43,78 | 0,44% | 1.030.507,00 |
| 28.08.2025 | 44,07 | 44,07 | 43,55 | 43,59 | -1,09% | 879.942,00 |
| 27.08.2025 | 43,36 | 44,14 | 43,23 | 44,07 | 1,12% | 853.874,00 |
| 26.08.2025 | 43,78 | 44,00 | 43,55 | 43,58 | -0,64% | 991.436,00 |
| 25.08.2025 | 43,78 | 43,96 | 43,69 | 43,86 | -0,43% | 1.102.514,00 |
| 22.08.2025 | 44,04 | 44,53 | 43,73 | 44,05 | 0,92% | 861.396,00 |
| 21.08.2025 | 43,14 | 43,75 | 42,98 | 43,65 | 0,83% | 1.217.870,00 |
| 20.08.2025 | 43,23 | 43,44 | 42,73 | 43,29 | 0,21% | 1.244.163,00 |
| 19.08.2025 | 43,28 | 43,58 | 42,98 | 43,20 | 0,05% | 1.109.082,00 |
| 18.08.2025 | 42,46 | 43,25 | 42,36 | 43,18 | 1,98% | 1.245.752,00 |
| 15.08.2025 | 42,79 | 43,02 | 42,29 | 42,34 | -1,17% | 967.108,00 |
| 14.08.2025 | 42,87 | 43,02 | 42,51 | 42,84 | -0,86% | 1.285.748,00 |
| 13.08.2025 | 42,61 | 43,24 | 42,50 | 43,21 | 1,57% | 3.093.040,00 |
| 12.08.2025 | 42,08 | 42,64 | 42,05 | 42,54 | 1,14% | 965.595,00 |
| 11.08.2025 | 42,21 | 42,84 | 41,93 | 42,06 | -0,33% | 1.787.516,00 |
| 08.08.2025 | 42,38 | 42,63 | 42,09 | 42,20 | 0,33% | 1.149.371,00 |
| 07.08.2025 | 43,08 | 43,14 | 41,90 | 42,06 | -1,64% | 1.535.217,00 |
| 06.08.2025 | 42,77 | 43,21 | 42,38 | 42,76 | 0,68% | 1.773.858,00 |
| 05.08.2025 | 42,52 | 42,92 | 42,10 | 42,47 | -0,23% | 1.476.623,00 |
| 04.08.2025 | 42,72 | 42,76 | 42,14 | 42,57 | 0,97% | 1.376.489,00 |
| 01.08.2025 | 42,96 | 43,17 | 42,08 | 42,16 | -2,92% | 1.858.203,00 |
| 31.07.2025 | 42,76 | 43,66 | 42,73 | 43,43 | 1,50% | 3.305.611,00 |
| 30.07.2025 | 44,88 | 47,11 | 42,09 | 42,79 | 1,40% | 5.048.245,00 |
| 29.07.2025 | 42,44 | 42,71 | 41,92 | 42,20 | -0,05% | 2.008.499,00 |
| 28.07.2025 | 43,08 | 43,08 | 42,18 | 42,22 | -1,49% | 1.075.801,00 |
| 25.07.2025 | 42,68 | 42,99 | 42,41 | 42,86 | 1,08% | 1.211.671,00 |
| 24.07.2025 | 42,62 | 42,92 | 42,36 | 42,40 | -0,96% | 1.223.644,00 |
| 23.07.2025 | 43,28 | 43,36 | 42,80 | 42,81 | -1,06% | 1.228.127,00 |
| 22.07.2025 | 42,63 | 43,35 | 42,63 | 43,27 | 1,60% | 1.369.885,00 |
| 21.07.2025 | 42,90 | 43,15 | 42,40 | 42,59 | 0,12% | 1.986.682,00 |
| 18.07.2025 | 42,81 | 42,84 | 41,97 | 42,54 | 0,12% | 1.587.709,00 |
| 17.07.2025 | 42,30 | 42,82 | 42,23 | 42,49 | 0,47% | 2.128.317,00 |
| 16.07.2025 | 41,56 | 42,33 | 41,25 | 42,29 | 2,15% | 2.887.349,00 |
| 15.07.2025 | 43,00 | 43,11 | 41,33 | 41,40 | -3,79% | 2.567.200,00 |
| 14.07.2025 | 42,26 | 43,13 | 42,05 | 43,03 | 1,75% | 2.604.389,00 |
| 11.07.2025 | 45,05 | 45,16 | 42,22 | 42,29 | -6,31% | 1.823.264,00 |
| 10.07.2025 | 45,39 | 45,58 | 44,90 | 45,14 | -0,64% | 1.872.525,00 |