45,569$
0,09%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,47 | 45,83 | 45,04 | 45,53 | 0,00% | 1.062.424,00 |
| 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 |
| 07.04.2025 | 41,36 | 43,24 | 39,51 | 42,23 | -1,47% | 2.563.503,00 |
| 04.04.2025 | 44,47 | 45,30 | 42,81 | 42,86 | -7,03% | 2.021.178,00 |
| 03.04.2025 | 46,37 | 46,88 | 45,45 | 46,10 | -4,28% | 1.240.908,00 |
| 02.04.2025 | 47,18 | 48,29 | 47,10 | 48,16 | 0,80% | 1.048.568,00 |
| 01.04.2025 | 46,95 | 47,87 | 46,58 | 47,78 | 1,21% | 1.312.690,00 |
| 31.03.2025 | 46,41 | 47,42 | 45,95 | 47,21 | 0,88% | 1.208.585,00 |
| 28.03.2025 | 47,32 | 47,37 | 46,45 | 46,80 | -0,57% | 848.677,00 |
| 27.03.2025 | 47,36 | 47,51 | 46,92 | 47,07 | -0,23% | 652.027,00 |
| 26.03.2025 | 47,23 | 48,03 | 47,14 | 47,18 | -0,04% | 624.125,00 |
| 25.03.2025 | 46,49 | 47,41 | 46,41 | 47,20 | 1,55% | 1.040.048,00 |
| 24.03.2025 | 46,95 | 47,45 | 46,02 | 46,48 | 0,30% | 1.514.012,00 |
| 21.03.2025 | 46,05 | 46,59 | 45,44 | 46,34 | -0,19% | 2.876.151,00 |
| 20.03.2025 | 46,93 | 47,36 | 46,30 | 46,43 | -2,31% | 775.796,00 |
| 19.03.2025 | 46,72 | 47,68 | 46,71 | 47,53 | 1,91% | 770.739,00 |
| 18.03.2025 | 46,21 | 46,97 | 46,03 | 46,64 | 0,09% | 1.036.560,00 |
| 17.03.2025 | 46,23 | 47,49 | 46,23 | 46,60 | 0,95% | 1.123.415,00 |
| 14.03.2025 | 45,84 | 46,38 | 45,23 | 46,16 | 1,65% | 1.035.953,00 |
| 13.03.2025 | 46,09 | 46,27 | 45,20 | 45,41 | -1,54% | 1.030.861,00 |
| 12.03.2025 | 46,50 | 46,65 | 45,70 | 46,12 | 0,07% | 984.756,00 |
| 11.03.2025 | 45,98 | 46,74 | 45,73 | 46,09 | 0,70% | 1.141.756,00 |
| 10.03.2025 | 47,19 | 47,57 | 45,50 | 45,77 | -3,80% | 1.164.085,00 |
| 07.03.2025 | 46,78 | 47,61 | 46,23 | 47,58 | 1,75% | 976.687,00 |
| 06.03.2025 | 46,95 | 47,67 | 46,23 | 46,76 | -1,47% | 842.199,00 |
| 05.03.2025 | 46,85 | 47,65 | 46,69 | 47,46 | 1,15% | 1.096.808,00 |
| 04.03.2025 | 47,38 | 47,60 | 46,33 | 46,92 | -1,84% | 1.535.677,00 |
| 03.03.2025 | 48,45 | 48,67 | 47,61 | 47,80 | -1,34% | 1.751.665,00 |
| 28.02.2025 | 48,32 | 48,63 | 47,75 | 48,45 | 0,02% | 1.645.140,00 |
| 27.02.2025 | 49,26 | 50,60 | 48,11 | 48,44 | -0,39% | 1.981.911,00 |
| 26.02.2025 | 48,22 | 51,31 | 48,22 | 48,63 | -0,18% | 2.687.238,00 |
| 25.02.2025 | 48,26 | 49,02 | 47,97 | 48,72 | 1,06% | 1.742.584,00 |
| 24.02.2025 | 48,00 | 48,42 | 47,47 | 48,21 | 0,44% | 2.330.179,00 |
| 21.02.2025 | 50,59 | 50,65 | 47,89 | 48,00 | -4,82% | 2.010.784,00 |
| 20.02.2025 | 51,45 | 51,51 | 50,05 | 50,43 | -2,63% | 821.377,00 |
| 19.02.2025 | 50,70 | 52,07 | 50,50 | 51,79 | 1,51% | 910.839,00 |
| 18.02.2025 | 50,85 | 51,20 | 50,76 | 51,02 | 0,50% | 772.182,00 |
| 17.02.2025 | 51,23 | 51,23 | 50,77 | 50,77 | -0,32% | - |
| 14.02.2025 | 51,75 | 51,86 | 50,83 | 50,93 | -0,93% | 604.078,00 |
| 13.02.2025 | 51,15 | 51,54 | 50,48 | 51,41 | 0,86% | 630.154,00 |
| 12.02.2025 | 50,12 | 51,48 | 50,05 | 50,97 | -0,12% | 692.499,00 |
| 11.02.2025 | 51,16 | 51,47 | 50,36 | 51,03 | -0,93% | 613.835,00 |
| 10.02.2025 | 51,50 | 51,91 | 51,34 | 51,51 | 0,21% | 926.213,00 |
| 07.02.2025 | 52,06 | 52,43 | 51,24 | 51,40 | -0,77% | 701.933,00 |
| 06.02.2025 | 52,05 | 52,30 | 51,22 | 51,80 | 0,15% | 888.145,00 |
| 05.02.2025 | 50,96 | 51,84 | 50,55 | 51,72 | 2,09% | 1.149.557,00 |
| 04.02.2025 | 50,82 | 51,25 | 50,58 | 50,66 | -0,57% | 820.254,00 |
| 03.02.2025 | 49,56 | 51,10 | 49,25 | 50,95 | 1,37% | 847.146,00 |
| 31.01.2025 | 50,38 | 50,80 | 50,03 | 50,26 | -0,46% | 890.105,00 |
| 30.01.2025 | 50,37 | 50,75 | 50,14 | 50,49 | 1,18% | 671.974,00 |
| 29.01.2025 | 49,96 | 50,35 | 49,58 | 49,90 | -0,64% | 565.646,00 |
| 28.01.2025 | 49,50 | 51,07 | 49,35 | 50,22 | 1,37% | 1.098.055,00 |
| 27.01.2025 | 48,72 | 49,66 | 48,57 | 49,54 | 0,81% | 1.113.490,00 |
| 24.01.2025 | 48,86 | 49,23 | 48,45 | 49,14 | 0,04% | 911.365,00 |
| 23.01.2025 | 49,47 | 49,76 | 48,82 | 49,12 | -1,31% | 1.089.088,00 |
| 22.01.2025 | 49,93 | 49,98 | 48,96 | 49,77 | 0,08% | 1.228.658,00 |
| 21.01.2025 | 47,68 | 50,11 | 47,62 | 49,73 | 5,47% | 3.048.586,00 |
| 17.01.2025 | 47,43 | 47,93 | 46,98 | 47,15 | 0,19% | 676.290,00 |
| 16.01.2025 | 46,48 | 47,25 | 46,46 | 47,06 | 1,53% | 555.845,00 |
| 15.01.2025 | 46,67 | 46,73 | 45,82 | 46,35 | 1,02% | 720.459,00 |
| 14.01.2025 | 47,03 | 47,14 | 45,56 | 45,88 | -0,80% | 1.491.726,00 |
| 13.01.2025 | 44,61 | 46,28 | 44,61 | 46,25 | 2,53% | 1.109.625,00 |
| 10.01.2025 | 44,39 | 45,16 | 44,20 | 45,11 | -0,38% | 1.706.841,00 |
| 08.01.2025 | 43,96 | 45,30 | 43,78 | 45,28 | 2,61% | 540.262,00 |
| 07.01.2025 | 44,69 | 44,83 | 43,68 | 44,13 | -1,16% | 616.571,00 |
| 06.01.2025 | 44,60 | 44,94 | 44,38 | 44,65 | -0,18% | 579.903,00 |
| 03.01.2025 | 44,24 | 44,79 | 44,12 | 44,73 | 1,18% | 607.714,00 |
| 02.01.2025 | 44,65 | 44,88 | 43,81 | 44,21 | -0,38% | 447.594,00 |
| 31.12.2024 | 44,49 | 44,81 | 44,23 | 44,38 | 0,27% | 934.717,00 |
| 30.12.2024 | 44,30 | 44,46 | 43,70 | 44,26 | -0,61% | 569.545,00 |
| 27.12.2024 | 45,06 | 45,31 | 44,35 | 44,53 | -1,89% | 487.926,00 |
| 26.12.2024 | 45,00 | 45,49 | 45,00 | 45,39 | 0,24% | 228.109,00 |
| 24.12.2024 | 44,88 | 45,31 | 44,62 | 45,28 | 1,50% | 240.766,00 |
| 23.12.2024 | 44,65 | 44,86 | 44,45 | 44,61 | -0,20% | 533.256,00 |
| 20.12.2024 | 44,14 | 45,16 | 44,14 | 44,70 | -0,31% | 3.183.322,00 |
| 19.12.2024 | 44,50 | 45,28 | 44,42 | 44,84 | 1,63% | 808.256,00 |
| 18.12.2024 | 45,65 | 45,96 | 43,98 | 44,12 | -3,22% | 989.978,00 |
| 17.12.2024 | 45,76 | 46,03 | 45,46 | 45,59 | -1,11% | 672.518,00 |
| 16.12.2024 | 46,11 | 46,28 | 45,83 | 46,10 | 0,37% | 633.164,00 |