43,693$
-0,20%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 43,83 | 44,41 | 43,58 | 43,79 | -0,07% | 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 |
| 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 |