43,714$
0,28%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 45,35 | 45,47 | 44,87 | 45,43 | 0,75% | 1.587.684,00 |
| 08.07.2025 | 45,21 | 45,55 | 44,91 | 45,09 | -0,22% | 1.735.976,00 |
| 07.07.2025 | 45,20 | 45,91 | 44,84 | 45,19 | -0,18% | 2.660.489,00 |
| 03.07.2025 | 44,87 | 45,42 | 44,55 | 45,27 | 1,39% | 1.793.909,00 |
| 02.07.2025 | 44,60 | 44,97 | 43,73 | 44,65 | 0,11% | 2.493.123,00 |
| 01.07.2025 | 43,79 | 45,55 | 43,79 | 44,60 | 1,87% | 3.206.430,00 |
| 30.06.2025 | 43,83 | 44,41 | 43,58 | 43,78 | -0,09% | 2.820.077,00 |
| 27.06.2025 | 44,25 | 44,89 | 43,74 | 43,82 | -0,02% | 27.747.565,00 |
| 26.06.2025 | 43,82 | 44,18 | 43,07 | 43,83 | 1,43% | 2.323.921,00 |
| 25.06.2025 | 44,39 | 44,47 | 43,10 | 43,21 | -2,94% | 2.487.575,00 |
| 24.06.2025 | 44,36 | 44,78 | 44,00 | 44,52 | 1,30% | 2.073.500,00 |
| 23.06.2025 | 43,85 | 44,60 | 43,36 | 43,95 | 0,23% | 3.273.956,00 |
| 20.06.2025 | 45,43 | 45,43 | 43,69 | 43,85 | -3,01% | 2.969.890,00 |
| 18.06.2025 | 47,89 | 48,03 | 44,80 | 45,21 | -5,93% | 2.082.267,00 |
| 17.06.2025 | 47,93 | 48,54 | 47,92 | 48,06 | -0,25% | 1.322.632,00 |
| 16.06.2025 | 47,53 | 48,28 | 47,48 | 48,18 | 1,97% | 1.566.168,00 |
| 13.06.2025 | 47,56 | 48,11 | 47,11 | 47,25 | -1,66% | 1.277.346,00 |
| 12.06.2025 | 47,80 | 48,06 | 47,00 | 48,05 | 0,97% | 1.172.561,00 |
| 11.06.2025 | 47,66 | 47,92 | 47,25 | 47,59 | -0,08% | 1.370.669,00 |
| 10.06.2025 | 47,63 | 47,95 | 47,25 | 47,63 | -0,06% | 837.491,00 |
| 09.06.2025 | 48,16 | 48,19 | 47,08 | 47,66 | -0,69% | 1.431.692,00 |
| 06.06.2025 | 47,35 | 48,09 | 47,33 | 47,99 | 1,98% | 1.158.676,00 |
| 05.06.2025 | 46,90 | 47,35 | 46,70 | 47,06 | 0,41% | 1.032.570,00 |
| 04.06.2025 | 46,59 | 46,90 | 46,47 | 46,87 | 0,49% | 897.916,00 |
| 03.06.2025 | 45,66 | 46,77 | 45,58 | 46,64 | 1,61% | 1.360.900,00 |
| 02.06.2025 | 45,71 | 45,96 | 45,15 | 45,90 | -0,20% | 1.459.337,00 |
| 30.05.2025 | 45,98 | 46,35 | 45,80 | 45,99 | 0,00% | 1.574.710,00 |
| 29.05.2025 | 46,19 | 46,32 | 45,67 | 45,99 | -0,37% | 1.271.411,00 |
| 28.05.2025 | 46,49 | 46,84 | 46,12 | 46,16 | -0,77% | 1.374.422,00 |
| 27.05.2025 | 46,05 | 46,81 | 45,94 | 46,52 | 2,06% | 1.322.571,00 |
| 23.05.2025 | 45,17 | 45,73 | 45,00 | 45,58 | -0,61% | 1.715.142,00 |
| 22.05.2025 | 45,84 | 46,28 | 45,61 | 45,86 | -0,13% | 1.170.956,00 |
| 21.05.2025 | 45,85 | 46,37 | 45,82 | 45,92 | -0,99% | 946.066,00 |
| 20.05.2025 | 46,29 | 46,48 | 46,03 | 46,38 | 0,19% | 905.907,00 |
| 19.05.2025 | 45,65 | 46,37 | 45,65 | 46,29 | 0,48% | 938.784,00 |
| 16.05.2025 | 45,88 | 46,34 | 45,69 | 46,07 | -0,26% | 1.567.071,00 |
| 15.05.2025 | 45,67 | 46,21 | 45,31 | 46,19 | 1,21% | 960.523,00 |
| 14.05.2025 | 46,60 | 46,86 | 45,45 | 45,64 | -2,60% | 1.479.714,00 |
| 13.05.2025 | 47,67 | 48,16 | 46,81 | 46,86 | 0,02% | 1.468.558,00 |
| 12.05.2025 | 46,80 | 47,00 | 45,80 | 46,85 | 2,90% | 1.463.910,00 |
| 09.05.2025 | 45,47 | 45,83 | 45,04 | 45,53 | 0,00% | 1.068.781,00 |
| 08.05.2025 | 46,44 | 46,87 | 45,32 | 45,53 | -1,13% | 1.460.395,00 |
| 07.05.2025 | 46,59 | 47,07 | 45,70 | 46,05 | -1,33% | 1.119.724,00 |
| 06.05.2025 | 46,07 | 46,91 | 45,83 | 46,67 | 0,28% | 1.152.683,00 |
| 05.05.2025 | 46,52 | 47,10 | 46,36 | 46,54 | -0,70% | 1.559.600,00 |
| 02.05.2025 | 47,44 | 47,78 | 46,56 | 46,87 | 1,21% | 2.102.309,00 |
| 01.05.2025 | 48,51 | 48,79 | 46,27 | 46,31 | -4,48% | 2.880.612,00 |
| 30.04.2025 | 44,92 | 48,78 | 43,77 | 48,48 | 7,78% | 4.223.361,00 |
| 29.04.2025 | 44,26 | 45,32 | 44,11 | 44,98 | 1,17% | 1.510.775,00 |
| 28.04.2025 | 44,56 | 45,16 | 43,70 | 44,46 | 0,07% | 2.099.768,00 |
| 25.04.2025 | 44,63 | 44,71 | 43,87 | 44,43 | -0,87% | 1.546.014,00 |
| 24.04.2025 | 43,95 | 45,01 | 43,69 | 44,82 | 1,72% | 1.358.216,00 |
| 23.04.2025 | 44,08 | 44,81 | 43,72 | 44,06 | 1,52% | 1.887.020,00 |
| 22.04.2025 | 44,00 | 44,29 | 43,34 | 43,40 | 0,21% | 1.516.537,00 |
| 21.04.2025 | 44,58 | 44,79 | 42,96 | 43,31 | -3,52% | 1.146.599,00 |
| 17.04.2025 | 45,48 | 45,71 | 44,83 | 44,89 | -1,30% | 1.538.613,00 |
| 16.04.2025 | 45,59 | 46,16 | 45,02 | 45,48 | -0,89% | 846.674,00 |
| 15.04.2025 | 45,51 | 46,28 | 45,45 | 45,89 | 0,92% | 716.883,00 |
| 14.04.2025 | 45,47 | 45,72 | 44,55 | 45,47 | 1,18% | 1.445.065,00 |
| 11.04.2025 | 43,77 | 45,01 | 43,46 | 44,94 | 2,15% | 1.370.268,00 |
| 10.04.2025 | 44,07 | 44,73 | 42,31 | 44,00 | -2,23% | 1.380.929,00 |
| 09.04.2025 | 41,70 | 45,35 | 41,29 | 45,00 | 7,50% | 1.382.936,00 |
| 08.04.2025 | 43,59 | 43,97 | 41,29 | 41,86 | -0,88% | 1.305.002,00 |