34,595$
0,54%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 34,77 | 34,96 | 34,39 | 34,62 | 0,61% | 529.758,00 |
| 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 |
| 24.05.2024 | 30,98 | 31,28 | 30,55 | 30,97 | 0,06% | 703.620,00 |
| 23.05.2024 | 31,14 | 31,14 | 30,80 | 30,95 | -0,67% | 741.640,00 |
| 22.05.2024 | 31,14 | 31,41 | 31,06 | 31,16 | 0,06% | 801.917,00 |
| 21.05.2024 | 30,82 | 31,17 | 30,65 | 31,14 | 0,48% | 581.711,00 |
| 20.05.2024 | 31,04 | 31,35 | 30,95 | 30,99 | -0,61% | 762.284,00 |
| 17.05.2024 | 30,82 | 31,30 | 30,62 | 31,18 | 1,17% | 767.886,00 |
| 16.05.2024 | 30,68 | 31,19 | 30,59 | 30,82 | 0,75% | 994.466,00 |
| 15.05.2024 | 30,45 | 30,59 | 30,25 | 30,59 | 1,06% | 1.028.260,00 |
| 14.05.2024 | 30,84 | 30,99 | 30,25 | 30,27 | -0,39% | 707.852,00 |
| 13.05.2024 | 30,83 | 30,95 | 30,33 | 30,39 | -0,78% | 834.874,00 |
| 10.05.2024 | 30,54 | 31,06 | 30,47 | 30,63 | 0,29% | 1.057.313,00 |
| 09.05.2024 | 30,81 | 30,81 | 30,34 | 30,54 | -0,88% | 848.668,00 |
| 08.05.2024 | 30,90 | 30,98 | 30,39 | 30,81 | 0,29% | 1.291.638,00 |
| 07.05.2024 | 30,01 | 30,96 | 30,00 | 30,72 | 2,67% | 1.360.714,00 |
| 06.05.2024 | 29,98 | 30,33 | 29,73 | 29,92 | 0,91% | 825.610,00 |
| 03.05.2024 | 30,70 | 30,81 | 29,61 | 29,65 | -1,27% | 1.018.769,00 |
| 02.05.2024 | 29,05 | 30,59 | 29,00 | 30,03 | 3,27% | 1.647.348,00 |
| 01.05.2024 | 29,18 | 29,56 | 28,82 | 29,08 | 0,28% | 1.266.813,00 |
| 30.04.2024 | 29,29 | 29,53 | 28,96 | 29,00 | -1,63% | 1.388.805,00 |
| 29.04.2024 | 29,71 | 29,85 | 29,42 | 29,48 | 0,41% | 813.809,00 |
| 26.04.2024 | 29,33 | 29,60 | 29,29 | 29,36 | 0,17% | 620.191,00 |
| 25.04.2024 | 29,42 | 29,42 | 28,93 | 29,31 | -0,88% | 1.285.864,00 |
| 24.04.2024 | 29,43 | 29,64 | 29,28 | 29,57 | -0,17% | 543.163,00 |
| 23.04.2024 | 29,51 | 29,81 | 29,40 | 29,62 | 0,10% | 585.199,00 |
| 22.04.2024 | 29,79 | 29,86 | 29,41 | 29,59 | 0,92% | 703.938,00 |
| 19.04.2024 | 29,04 | 29,33 | 28,88 | 29,32 | 0,72% | 1.177.720,00 |
| 18.04.2024 | 29,41 | 29,56 | 29,05 | 29,11 | -1,05% | 1.154.941,00 |
| 17.04.2024 | 29,75 | 30,00 | 29,36 | 29,42 | -0,14% | 1.352.683,00 |
| 16.04.2024 | 29,76 | 29,78 | 29,34 | 29,46 | -1,64% | 1.240.906,00 |
| 15.04.2024 | 30,12 | 30,14 | 29,66 | 29,95 | -0,53% | 1.161.552,00 |
| 12.04.2024 | 30,12 | 30,26 | 29,88 | 30,11 | -1,02% | 1.522.191,00 |
| 11.04.2024 | 29,82 | 30,48 | 29,53 | 30,42 | 2,48% | 1.170.351,00 |
| 10.04.2024 | 30,16 | 30,16 | 29,15 | 29,69 | -4,12% | 1.474.483,00 |
| 09.04.2024 | 30,11 | 30,97 | 29,97 | 30,96 | 3,41% | 1.306.564,00 |
| 08.04.2024 | 29,62 | 30,01 | 29,50 | 29,94 | 1,25% | 1.649.023,00 |
| 05.04.2024 | 30,45 | 30,59 | 28,16 | 29,57 | -3,40% | 2.840.894,00 |
| 04.04.2024 | 31,38 | 31,48 | 30,39 | 30,61 | -1,39% | 1.102.854,00 |
| 03.04.2024 | 30,47 | 31,14 | 30,42 | 31,04 | 0,55% | 1.599.674,00 |
| 02.04.2024 | 31,25 | 31,41 | 30,32 | 30,87 | -1,56% | 1.425.114,00 |
| 01.04.2024 | 31,81 | 31,81 | 31,18 | 31,36 | -1,38% | 780.683,00 |
| 28.03.2024 | 31,28 | 31,92 | 31,14 | 31,80 | 1,66% | 922.131,00 |
| 27.03.2024 | 30,96 | 31,32 | 30,93 | 31,28 | 1,46% | 1.038.432,00 |
| 26.03.2024 | 31,12 | 31,28 | 30,81 | 30,83 | -0,23% | 783.854,00 |
| 25.03.2024 | 30,95 | 31,14 | 30,63 | 30,90 | 0,65% | 615.400,00 |
| 22.03.2024 | 31,57 | 31,66 | 30,65 | 30,70 | -1,85% | 683.818,00 |
| 21.03.2024 | 31,77 | 31,80 | 30,90 | 31,28 | -0,82% | 765.805,00 |
| 20.03.2024 | 31,65 | 31,81 | 31,09 | 31,54 | -0,82% | 713.901,00 |
| 19.03.2024 | 31,10 | 31,99 | 31,10 | 31,80 | 4,09% | 1.527.913,00 |
| 18.03.2024 | 30,09 | 31,04 | 30,07 | 30,55 | 2,35% | 1.376.503,00 |
| 15.03.2024 | 30,57 | 30,87 | 29,73 | 29,85 | -2,86% | 2.895.877,00 |
| 14.03.2024 | 30,95 | 31,14 | 30,57 | 30,73 | -0,90% | 736.318,00 |
| 13.03.2024 | 31,65 | 31,80 | 30,85 | 31,01 | -2,55% | 823.521,00 |
| 12.03.2024 | 31,45 | 31,94 | 31,45 | 31,82 | 1,24% | 769.568,00 |
| 11.03.2024 | 32,79 | 32,89 | 31,41 | 31,43 | -4,15% | 1.284.564,00 |
| 08.03.2024 | 32,72 | 32,80 | 32,28 | 32,79 | 1,23% | 987.821,00 |
| 07.03.2024 | 31,78 | 32,77 | 31,78 | 32,39 | 2,34% | 1.120.597,00 |
| 06.03.2024 | 31,47 | 31,78 | 31,09 | 31,65 | 1,41% | 702.240,00 |
| 05.03.2024 | 31,78 | 31,85 | 31,00 | 31,21 | -2,04% | 681.745,00 |