47,953$
-4,91%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 46,13 | 46,37 | 45,76 | 45,93 | -0,73% | 401.409,00 |
| 12.12.2024 | 46,44 | 46,49 | 45,98 | 46,27 | -0,34% | 515.709,00 |
| 11.12.2024 | 46,64 | 46,82 | 46,21 | 46,43 | 0,30% | 691.738,00 |
| 10.12.2024 | 45,94 | 46,72 | 45,38 | 46,29 | 0,43% | 542.391,00 |
| 09.12.2024 | 46,63 | 46,68 | 46,00 | 46,09 | -1,12% | 720.368,00 |
| 06.12.2024 | 46,80 | 46,98 | 46,44 | 46,61 | 0,24% | 620.100,00 |
| 05.12.2024 | 46,25 | 46,85 | 45,69 | 46,50 | 0,54% | 734.690,00 |
| 04.12.2024 | 46,05 | 46,44 | 45,87 | 46,25 | 0,61% | 633.372,00 |
| 03.12.2024 | 46,29 | 46,92 | 45,65 | 45,97 | -0,26% | 1.258.769,00 |
| 02.12.2024 | 46,48 | 46,76 | 45,64 | 46,09 | -0,58% | 630.426,00 |
| 29.11.2024 | 46,70 | 47,12 | 46,24 | 46,36 | -0,49% | 376.991,00 |
| 27.11.2024 | 47,05 | 47,37 | 46,32 | 46,59 | -0,91% | 512.457,00 |
| 26.11.2024 | 46,84 | 47,20 | 46,71 | 47,02 | 0,53% | 632.864,00 |
| 25.11.2024 | 46,54 | 47,12 | 46,53 | 46,77 | 1,21% | 1.086.137,00 |
| 22.11.2024 | 46,01 | 46,40 | 45,82 | 46,21 | 1,20% | 713.449,00 |
| 21.11.2024 | 44,30 | 45,74 | 44,30 | 45,66 | 2,88% | 758.249,00 |
| 20.11.2024 | 44,09 | 44,39 | 43,76 | 44,38 | 0,23% | 729.523,00 |
| 19.11.2024 | 44,06 | 44,30 | 43,76 | 44,28 | -0,16% | 837.789,00 |
| 18.11.2024 | 44,66 | 44,96 | 44,24 | 44,35 | -0,76% | 726.335,00 |
| 15.11.2024 | 45,25 | 45,61 | 44,38 | 44,69 | -1,61% | 571.795,00 |
| 14.11.2024 | 46,16 | 46,29 | 44,88 | 45,42 | -1,60% | 991.361,00 |
| 13.11.2024 | 46,50 | 46,88 | 46,06 | 46,16 | -1,41% | 891.938,00 |
| 12.11.2024 | 46,83 | 47,32 | 46,63 | 46,82 | -0,21% | 938.860,00 |
| 11.11.2024 | 45,80 | 47,06 | 45,76 | 46,92 | 2,60% | 878.588,00 |
| 08.11.2024 | 45,34 | 45,88 | 45,34 | 45,73 | 0,51% | 1.132.801,00 |
| 07.11.2024 | 45,10 | 45,76 | 44,57 | 45,50 | 0,80% | 914.803,00 |
| 06.11.2024 | 44,09 | 45,44 | 44,07 | 45,14 | 4,78% | 2.068.585,00 |
| 05.11.2024 | 42,15 | 43,10 | 42,03 | 43,08 | 2,30% | 1.074.610,00 |
| 04.11.2024 | 41,72 | 42,34 | 41,55 | 42,11 | 1,10% | 1.253.815,00 |
| 01.11.2024 | 41,69 | 41,82 | 41,22 | 41,65 | -0,05% | 917.436,00 |
| 31.10.2024 | 41,75 | 42,27 | 41,66 | 41,67 | 0,05% | 1.562.435,00 |
| 30.10.2024 | 39,41 | 42,15 | 39,34 | 41,65 | 6,74% | 1.900.697,00 |
| 29.10.2024 | 38,38 | 39,08 | 38,36 | 39,02 | 0,72% | 898.422,00 |
| 28.10.2024 | 38,96 | 39,12 | 38,72 | 38,74 | 0,36% | 615.693,00 |
| 25.10.2024 | 39,07 | 39,29 | 38,40 | 38,60 | -1,24% | 775.996,00 |
| 24.10.2024 | 39,22 | 39,32 | 39,00 | 39,09 | -0,50% | 474.345,00 |
| 23.10.2024 | 39,40 | 39,65 | 39,08 | 39,28 | -0,43% | 495.875,00 |
| 22.10.2024 | 39,65 | 39,76 | 39,16 | 39,45 | -0,95% | 484.653,00 |
| 21.10.2024 | 40,31 | 40,46 | 39,81 | 39,83 | -1,41% | 1.036.519,00 |
| 18.10.2024 | 40,68 | 40,77 | 40,13 | 40,40 | -0,17% | 879.516,00 |
| 17.10.2024 | 40,38 | 40,56 | 40,13 | 40,47 | 0,37% | 767.495,00 |
| 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 |