40,419$
0,24%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 40,38 | 40,56 | 40,13 | 40,47 | 0,37% | 767.380,00 |
| 16.10.2024 | 39,88 | 40,43 | 39,73 | 40,32 | 1,61% | 481.877,00 |
| 15.10.2024 | 39,91 | 40,36 | 39,68 | 39,68 | -0,58% | 941.773,00 |
| 14.10.2024 | 40,03 | 40,11 | 39,67 | 39,91 | 1,09% | 519.437,00 |
| 11.10.2024 | 38,73 | 39,50 | 38,73 | 39,48 | 2,17% | 556.408,00 |
| 10.10.2024 | 38,80 | 38,93 | 38,52 | 38,64 | -1,13% | 869.638,00 |
| 09.10.2024 | 38,94 | 39,43 | 38,80 | 39,08 | 0,62% | 556.513,00 |
| 08.10.2024 | 38,59 | 38,96 | 38,26 | 38,84 | 1,09% | 572.552,00 |
| 07.10.2024 | 38,56 | 38,76 | 38,28 | 38,42 | -0,90% | 621.562,00 |
| 04.10.2024 | 39,23 | 39,51 | 38,43 | 38,77 | -0,59% | 952.048,00 |
| 03.10.2024 | 38,40 | 39,09 | 38,35 | 39,00 | 1,51% | 862.113,00 |
| 02.10.2024 | 38,00 | 38,55 | 37,88 | 38,42 | 0,84% | 763.354,00 |
| 01.10.2024 | 38,19 | 38,30 | 37,81 | 38,10 | -0,16% | 684.767,00 |
| 30.09.2024 | 37,88 | 38,21 | 37,53 | 38,16 | 0,63% | 1.143.259,00 |
| 27.09.2024 | 38,32 | 38,72 | 37,75 | 37,92 | -0,37% | 1.587.358,00 |
| 26.09.2024 | 37,33 | 38,19 | 37,33 | 38,06 | 2,50% | 1.363.918,00 |
| 25.09.2024 | 37,05 | 37,29 | 36,82 | 37,13 | 0,43% | 1.116.770,00 |
| 24.09.2024 | 36,97 | 37,16 | 36,62 | 36,97 | 0,08% | 940.960,00 |
| 23.09.2024 | 36,74 | 36,96 | 36,48 | 36,94 | 1,15% | 605.736,00 |
| 20.09.2024 | 36,85 | 37,00 | 36,22 | 36,52 | -0,44% | 2.449.835,00 |
| 19.09.2024 | 36,60 | 36,75 | 36,02 | 36,68 | 2,12% | 814.230,00 |
| 18.09.2024 | 36,05 | 36,60 | 35,76 | 35,92 | -0,55% | 712.634,00 |
| 17.09.2024 | 36,60 | 36,78 | 35,93 | 36,12 | -1,01% | 801.364,00 |
| 16.09.2024 | 36,40 | 36,71 | 36,30 | 36,49 | 0,30% | 807.570,00 |
| 13.09.2024 | 36,21 | 36,54 | 36,21 | 36,38 | 1,08% | 982.889,00 |
| 12.09.2024 | 36,13 | 36,20 | 35,72 | 35,99 | 0,06% | 543.796,00 |
| 11.09.2024 | 35,93 | 36,18 | 35,52 | 35,97 | -0,39% | 754.900,00 |
| 10.09.2024 | 36,14 | 36,29 | 35,82 | 36,11 | 0,18% | 723.829,00 |
| 09.09.2024 | 36,35 | 36,47 | 35,91 | 36,05 | 1,56% | 1.100.320,00 |
| 06.09.2024 | 35,77 | 36,13 | 35,16 | 35,49 | -0,56% | 744.715,00 |
| 05.09.2024 | 36,07 | 36,13 | 35,55 | 35,69 | -0,78% | 791.573,00 |
| 04.09.2024 | 35,71 | 36,06 | 35,57 | 35,97 | 0,14% | 756.151,00 |
| 03.09.2024 | 36,30 | 36,89 | 35,85 | 35,92 | -1,70% | 1.072.707,00 |
| 30.08.2024 | 36,18 | 36,62 | 36,04 | 36,54 | 1,27% | 1.236.218,00 |
| 29.08.2024 | 36,48 | 36,48 | 35,97 | 36,08 | -0,41% | 775.168,00 |
| 28.08.2024 | 36,34 | 36,74 | 36,13 | 36,23 | -0,30% | 489.484,00 |
| 27.08.2024 | 36,31 | 36,54 | 36,04 | 36,34 | -0,16% | 679.546,00 |
| 26.08.2024 | 36,49 | 36,72 | 36,28 | 36,40 | 0,36% | 427.507,00 |
| 23.08.2024 | 35,92 | 36,41 | 35,79 | 36,27 | 1,63% | 580.938,00 |
| 22.08.2024 | 35,72 | 35,91 | 35,60 | 35,69 | 0,17% | 569.949,00 |
| 21.08.2024 | 35,50 | 35,82 | 35,33 | 35,63 | 0,82% | 499.597,00 |
| 20.08.2024 | 35,40 | 35,59 | 35,15 | 35,34 | -0,28% | 759.728,00 |
| 19.08.2024 | 35,08 | 35,53 | 35,06 | 35,44 | 0,54% | 653.151,00 |
| 16.08.2024 | 35,66 | 35,83 | 35,00 | 35,25 | -1,56% | 895.541,00 |
| 15.08.2024 | 35,22 | 35,81 | 35,04 | 35,81 | 3,53% | 1.149.591,00 |
| 14.08.2024 | 34,97 | 34,97 | 34,08 | 34,59 | -0,43% | 840.102,00 |
| 13.08.2024 | 34,45 | 34,77 | 34,27 | 34,74 | 1,43% | 671.447,00 |
| 12.08.2024 | 34,65 | 34,65 | 33,96 | 34,25 | -1,15% | 1.060.609,00 |
| 09.08.2024 | 34,14 | 34,73 | 34,07 | 34,65 | 1,64% | 692.001,00 |
| 08.08.2024 | 34,31 | 34,31 | 33,85 | 34,09 | 0,15% | 776.749,00 |
| 07.08.2024 | 34,38 | 34,72 | 33,97 | 34,04 | -0,26% | 1.401.702,00 |
| 06.08.2024 | 33,27 | 34,56 | 33,10 | 34,13 | 2,06% | 1.200.746,00 |
| 05.08.2024 | 32,47 | 33,72 | 32,29 | 33,44 | -1,73% | 1.217.821,00 |
| 02.08.2024 | 31,95 | 34,10 | 31,87 | 34,03 | 4,13% | 1.861.227,00 |
| 01.08.2024 | 34,20 | 35,70 | 32,15 | 32,68 | -7,34% | 1.760.402,00 |
| 31.07.2024 | 35,22 | 35,70 | 34,92 | 35,27 | 0,03% | 1.348.955,00 |
| 30.07.2024 | 34,79 | 35,35 | 34,60 | 35,26 | 2,20% | 1.005.366,00 |
| 29.07.2024 | 34,63 | 34,78 | 34,36 | 34,50 | -0,29% | 547.627,00 |
| 26.07.2024 | 34,77 | 34,96 | 34,39 | 34,60 | 0,55% | 768.248,00 |
| 25.07.2024 | 34,37 | 34,89 | 34,28 | 34,41 | 0,94% | 904.065,00 |
| 24.07.2024 | 34,22 | 34,61 | 34,02 | 34,09 | -0,53% | 907.097,00 |
| 23.07.2024 | 34,03 | 34,52 | 33,90 | 34,27 | 0,65% | 738.237,00 |
| 22.07.2024 | 34,08 | 34,22 | 33,70 | 34,05 | 0,27% | 1.089.887,00 |
| 19.07.2024 | 34,46 | 34,46 | 33,74 | 33,96 | -1,34% | 646.389,00 |
| 18.07.2024 | 34,19 | 34,81 | 34,18 | 34,42 | -0,12% | 787.963,00 |
| 17.07.2024 | 34,33 | 34,76 | 34,27 | 34,46 | 0,17% | 916.525,00 |
| 16.07.2024 | 34,00 | 34,46 | 33,81 | 34,40 | 2,17% | 862.066,00 |
| 15.07.2024 | 33,30 | 33,98 | 33,30 | 33,67 | 1,72% | 777.964,00 |
| 12.07.2024 | 32,50 | 33,23 | 32,50 | 33,10 | 2,41% | 798.189,00 |
| 11.07.2024 | 31,93 | 32,42 | 31,76 | 32,32 | 3,03% | 855.794,00 |
| 10.07.2024 | 31,68 | 31,69 | 31,02 | 31,37 | -0,60% | 675.653,00 |
| 09.07.2024 | 31,84 | 31,98 | 31,43 | 31,56 | -1,10% | 807.043,00 |
| 08.07.2024 | 31,70 | 31,98 | 31,52 | 31,91 | 1,24% | 654.774,00 |
| 05.07.2024 | 31,36 | 31,56 | 31,27 | 31,52 | 0,38% | 655.745,00 |
| 03.07.2024 | 31,50 | 31,56 | 31,38 | 31,40 | -0,13% | 335.022,00 |
| 02.07.2024 | 31,30 | 31,56 | 31,30 | 31,44 | 0,77% | 617.541,00 |
| 01.07.2024 | 31,35 | 31,48 | 30,99 | 31,20 | -0,51% | 945.993,00 |
| 28.06.2024 | 31,20 | 31,79 | 31,02 | 31,36 | 0,80% | 1.960.705,00 |
| 27.06.2024 | 30,77 | 31,11 | 30,50 | 31,11 | 1,87% | 1.224.694,00 |
| 26.06.2024 | 30,05 | 30,82 | 30,05 | 30,54 | 1,13% | 1.169.392,00 |
| 25.06.2024 | 30,50 | 30,56 | 30,07 | 30,20 | -1,08% | 657.329,00 |
| 24.06.2024 | 30,20 | 30,96 | 30,18 | 30,53 | 1,46% | 1.117.877,00 |
| 21.06.2024 | 29,33 | 30,10 | 29,33 | 30,09 | 3,01% | 3.910.898,00 |
| 20.06.2024 | 29,05 | 29,50 | 28,98 | 29,21 | 0,21% | 958.575,00 |
| 18.06.2024 | 29,31 | 29,46 | 28,98 | 29,15 | -0,44% | 940.878,00 |
| 17.06.2024 | 29,02 | 29,51 | 28,87 | 29,28 | 0,31% | 868.723,00 |
| 14.06.2024 | 28,74 | 29,20 | 28,59 | 29,19 | 0,52% | 694.713,00 |
| 13.06.2024 | 29,27 | 29,32 | 28,67 | 29,04 | -0,99% | 1.155.365,00 |
| 12.06.2024 | 29,50 | 29,96 | 29,21 | 29,33 | 0,79% | 937.189,00 |
| 11.06.2024 | 29,04 | 29,15 | 28,79 | 29,10 | -0,61% | 663.929,00 |
| 10.06.2024 | 28,80 | 29,35 | 28,80 | 29,28 | 0,34% | 688.798,00 |
| 07.06.2024 | 28,91 | 29,23 | 28,75 | 29,18 | 0,31% | 684.377,00 |
| 06.06.2024 | 29,43 | 29,60 | 28,91 | 29,09 | -1,39% | 1.100.039,00 |
| 05.06.2024 | 29,37 | 29,73 | 28,90 | 29,50 | 0,82% | 1.846.296,00 |
| 04.06.2024 | 29,41 | 29,62 | 29,24 | 29,26 | -0,88% | 1.615.063,00 |
| 03.06.2024 | 30,04 | 30,04 | 29,39 | 29,52 | -1,14% | 851.077,00 |
| 31.05.2024 | 29,79 | 29,89 | 29,35 | 29,86 | 0,95% | 941.842,00 |
| 30.05.2024 | 30,02 | 30,06 | 29,52 | 29,58 | -1,10% | 990.949,00 |
| 29.05.2024 | 29,94 | 30,09 | 29,74 | 29,91 | -1,06% | 709.011,00 |
| 28.05.2024 | 31,05 | 31,06 | 30,20 | 30,23 | -2,39% | 757.910,00 |