30,381$
-0,67%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 30,51 | 30,75 | 30,07 | 30,40 | -0,60% | 1.900.957,00 |
| 23.04.2026 | 31,20 | 31,37 | 29,69 | 30,59 | -3,23% | 2.424.326,00 |
| 22.04.2026 | 31,93 | 32,18 | 31,37 | 31,61 | -0,83% | 1.304.748,00 |
| 21.04.2026 | 31,80 | 32,47 | 31,71 | 31,87 | 0,22% | 1.419.917,00 |
| 20.04.2026 | 31,70 | 32,06 | 31,46 | 31,80 | -0,19% | 1.651.915,00 |
| 17.04.2026 | 31,79 | 32,05 | 31,59 | 31,86 | 1,22% | 1.313.455,00 |
| 16.04.2026 | 31,49 | 31,78 | 31,44 | 31,48 | 0,69% | 1.735.148,00 |
| 15.04.2026 | 30,92 | 31,53 | 30,32 | 31,26 | 1,76% | 2.348.715,00 |
| 14.04.2026 | 30,20 | 31,17 | 30,13 | 30,72 | 2,13% | 2.764.448,00 |
| 13.04.2026 | 29,36 | 30,15 | 29,24 | 30,08 | 2,77% | 3.152.317,00 |
| 10.04.2026 | 29,67 | 29,78 | 28,82 | 29,27 | -1,65% | 3.431.924,00 |
| 09.04.2026 | 30,27 | 30,30 | 29,38 | 29,76 | -2,62% | 2.532.996,00 |
| 08.04.2026 | 31,34 | 31,40 | 30,46 | 30,56 | -0,67% | 2.222.006,00 |
| 07.04.2026 | 30,87 | 31,24 | 30,62 | 30,77 | -0,34% | 1.884.045,00 |
| 06.04.2026 | 30,75 | 31,07 | 30,42 | 30,87 | -0,23% | 1.640.438,00 |
| 02.04.2026 | 30,27 | 31,34 | 29,89 | 30,94 | 1,58% | 1.438.987,00 |
| 01.04.2026 | 30,47 | 30,69 | 29,73 | 30,46 | 0,03% | 1.798.314,00 |
| 31.03.2026 | 30,76 | 31,25 | 30,34 | 30,45 | -0,36% | 2.244.908,00 |
| 30.03.2026 | 30,14 | 30,57 | 29,96 | 30,56 | 2,41% | 1.644.327,00 |
| 27.03.2026 | 30,10 | 30,23 | 29,29 | 29,84 | -1,75% | 1.818.009,00 |
| 26.03.2026 | 30,28 | 30,97 | 30,19 | 30,37 | 0,30% | 2.919.765,00 |
| 25.03.2026 | 30,76 | 31,15 | 29,61 | 30,28 | -0,07% | 1.798.047,00 |
| 24.03.2026 | 30,57 | 30,64 | 29,88 | 30,30 | -1,88% | 1.560.896,00 |
| 23.03.2026 | 31,35 | 31,41 | 30,63 | 30,88 | -0,13% | 1.594.456,00 |
| 20.03.2026 | 30,67 | 31,30 | 30,53 | 30,92 | 0,55% | 3.700.835,00 |
| 19.03.2026 | 30,50 | 31,36 | 30,29 | 30,75 | 0,52% | 1.671.271,00 |
| 18.03.2026 | 30,39 | 31,12 | 30,39 | 30,59 | -0,78% | 2.026.987,00 |
| 17.03.2026 | 30,93 | 31,50 | 30,69 | 30,83 | 3,18% | 2.481.403,00 |
| 16.03.2026 | 29,65 | 30,23 | 29,29 | 29,88 | 0,81% | 1.602.824,00 |
| 13.03.2026 | 30,12 | 30,66 | 29,29 | 29,64 | -0,24% | 2.237.539,00 |
| 12.03.2026 | 30,32 | 30,99 | 29,66 | 29,71 | -2,78% | 3.238.593,00 |
| 11.03.2026 | 30,97 | 31,36 | 30,21 | 30,56 | -0,55% | 2.605.334,00 |
| 10.03.2026 | 32,28 | 32,40 | 30,47 | 30,73 | -4,65% | 2.492.992,00 |
| 09.03.2026 | 32,49 | 32,49 | 31,41 | 32,23 | -0,86% | 2.029.053,00 |
| 06.03.2026 | 32,24 | 32,68 | 31,82 | 32,51 | -0,12% | 1.406.400,00 |
| 05.03.2026 | 31,57 | 32,98 | 31,57 | 32,55 | 0,99% | 1.773.628,00 |
| 04.03.2026 | 31,73 | 32,62 | 31,55 | 32,23 | 0,94% | 1.734.816,00 |
| 03.03.2026 | 30,98 | 31,96 | 30,68 | 31,93 | 2,31% | 2.409.509,00 |
| 02.03.2026 | 30,39 | 31,28 | 30,29 | 31,21 | -0,13% | 2.310.715,00 |
| 27.02.2026 | 30,49 | 31,29 | 30,33 | 31,25 | 0,84% | 2.653.114,00 |
| 26.02.2026 | 29,20 | 31,08 | 29,20 | 30,99 | 8,09% | 3.141.370,00 |
| 25.02.2026 | 28,83 | 28,96 | 26,94 | 28,67 | -0,28% | 3.934.854,00 |
| 24.02.2026 | 28,45 | 29,29 | 27,88 | 28,75 | 0,84% | 2.697.458,00 |
| 23.02.2026 | 30,25 | 30,25 | 28,43 | 28,51 | -5,19% | 2.752.515,00 |
| 20.02.2026 | 30,65 | 30,67 | 29,84 | 30,07 | -1,12% | 2.359.183,00 |
| 19.02.2026 | 30,49 | 31,00 | 30,15 | 30,41 | -1,59% | 2.180.407,00 |
| 18.02.2026 | 30,32 | 30,98 | 29,89 | 30,90 | 2,28% | 2.050.912,00 |
| 17.02.2026 | 30,04 | 30,46 | 29,91 | 30,21 | 0,57% | 2.452.491,00 |
| 13.02.2026 | 29,62 | 30,34 | 29,34 | 30,04 | 1,18% | 3.011.013,00 |
| 12.02.2026 | 30,25 | 30,61 | 28,62 | 29,69 | -1,85% | 3.758.156,00 |
| 11.02.2026 | 31,31 | 31,47 | 30,05 | 30,25 | -3,39% | 3.521.306,00 |
| 10.02.2026 | 30,90 | 31,98 | 30,30 | 31,31 | 0,68% | 2.632.772,00 |
| 09.02.2026 | 31,45 | 31,50 | 29,97 | 31,10 | -1,89% | 3.932.477,00 |
| 06.02.2026 | 31,55 | 32,07 | 31,25 | 31,70 | 1,60% | 2.870.108,00 |
| 05.02.2026 | 32,80 | 33,59 | 31,09 | 31,20 | -3,88% | 4.871.164,00 |
| 04.02.2026 | 32,37 | 33,34 | 31,01 | 32,46 | 0,37% | 4.324.776,00 |
| 03.02.2026 | 39,00 | 39,00 | 32,09 | 32,34 | -18,68% | 4.003.275,00 |
| 02.02.2026 | 39,21 | 39,99 | 38,92 | 39,77 | 1,58% | 1.067.256,00 |
| 30.01.2026 | 38,66 | 39,36 | 38,24 | 39,15 | 1,42% | 1.971.286,00 |
| 29.01.2026 | 39,63 | 40,01 | 38,27 | 38,60 | -2,97% | 1.778.947,00 |
| 28.01.2026 | 40,42 | 40,82 | 39,62 | 39,78 | -1,75% | 1.564.527,00 |
| 27.01.2026 | 42,53 | 42,54 | 40,34 | 40,49 | -5,11% | 1.673.806,00 |
| 26.01.2026 | 42,65 | 43,19 | 42,02 | 42,67 | 0,07% | 1.052.752,00 |
| 23.01.2026 | 42,46 | 42,81 | 42,20 | 42,64 | -0,21% | 937.872,00 |
| 22.01.2026 | 42,45 | 43,04 | 42,40 | 42,73 | 0,97% | 709.744,00 |
| 21.01.2026 | 41,72 | 42,49 | 41,66 | 42,32 | 1,63% | 1.102.690,00 |
| 20.01.2026 | 42,36 | 42,81 | 41,47 | 41,64 | -1,50% | 1.157.489,00 |
| 19.01.2026 | 42,19 | 42,31 | 42,09 | 42,27 | -1,16% | - |
| 16.01.2026 | 42,47 | 42,87 | 42,04 | 42,77 | 0,33% | 1.182.907,00 |
| 15.01.2026 | 42,60 | 43,15 | 42,37 | 42,63 | 0,35% | 1.175.483,00 |
| 14.01.2026 | 41,68 | 42,61 | 41,68 | 42,48 | 1,92% | 1.139.846,00 |
| 13.01.2026 | 42,16 | 42,23 | 41,56 | 41,68 | -1,30% | 1.019.947,00 |
| 12.01.2026 | 42,47 | 42,52 | 42,14 | 42,23 | -1,05% | 974.484,00 |
| 09.01.2026 | 42,58 | 43,14 | 42,55 | 42,68 | -0,02% | 922.790,00 |
| 08.01.2026 | 42,73 | 43,16 | 42,62 | 42,69 | -0,09% | 857.861,00 |
| 07.01.2026 | 42,75 | 43,00 | 42,30 | 42,73 | 0,85% | 822.227,00 |
| 06.01.2026 | 41,81 | 42,65 | 41,73 | 42,37 | 0,86% | 1.027.539,00 |
| 05.01.2026 | 41,10 | 42,25 | 40,71 | 42,01 | 1,94% | 1.292.888,00 |
| 02.01.2026 | 42,35 | 42,52 | 41,15 | 41,21 | -2,90% | 1.428.059,00 |
| 31.12.2025 | 42,61 | 42,88 | 42,44 | 42,44 | -0,73% | 992.307,00 |
| 30.12.2025 | 43,12 | 43,21 | 42,71 | 42,75 | -1,20% | 1.003.054,00 |
| 29.12.2025 | 43,30 | 43,67 | 43,04 | 43,27 | -0,07% | 944.388,00 |
| 26.12.2025 | 43,37 | 43,46 | 43,03 | 43,30 | 0,00% | 464.523,00 |
| 24.12.2025 | 43,32 | 43,59 | 43,20 | 43,30 | -0,05% | 395.154,00 |
| 23.12.2025 | 43,26 | 43,58 | 43,13 | 43,32 | -0,14% | 1.010.865,00 |
| 22.12.2025 | 43,43 | 43,88 | 43,28 | 43,38 | 0,65% | 1.534.654,00 |
| 19.12.2025 | 42,53 | 43,23 | 42,53 | 43,10 | 0,44% | 2.465.842,00 |
| 18.12.2025 | 42,39 | 43,05 | 42,29 | 42,91 | 1,16% | 1.490.383,00 |
| 17.12.2025 | 41,81 | 42,50 | 41,71 | 42,42 | 1,53% | 1.302.920,00 |
| 16.12.2025 | 42,00 | 42,16 | 41,49 | 41,78 | 0,63% | 1.427.164,00 |
| 15.12.2025 | 41,64 | 41,86 | 41,00 | 41,52 | -0,29% | 1.158.725,00 |
| 12.12.2025 | 41,81 | 42,03 | 41,40 | 41,64 | 0,29% | 971.751,00 |
| 11.12.2025 | 40,77 | 41,55 | 40,65 | 41,52 | 1,84% | 942.410,00 |
| 10.12.2025 | 40,07 | 40,78 | 40,00 | 40,77 | 1,77% | 872.280,00 |
| 09.12.2025 | 40,08 | 40,54 | 39,98 | 40,06 | 0,00% | 876.980,00 |
| 08.12.2025 | 40,60 | 40,75 | 39,84 | 40,06 | -1,62% | 1.049.352,00 |
| 05.12.2025 | 40,59 | 41,27 | 40,54 | 40,72 | -0,49% | 797.883,00 |
| 04.12.2025 | 40,45 | 41,10 | 40,45 | 40,92 | 1,82% | 926.739,00 |
| 03.12.2025 | 39,77 | 40,34 | 39,51 | 40,19 | 1,06% | 1.258.983,00 |
| 02.12.2025 | 39,99 | 40,30 | 39,76 | 39,77 | -0,70% | 882.725,00 |