36,380$
1,08%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 36,21 | 36,54 | 36,21 | 36,38 | 1,08% | 826.789,00 |
| 12.09.2024 | 36,13 | 36,20 | 35,72 | 35,99 | 0,06% | 434.005,00 |
| 11.09.2024 | 35,93 | 36,18 | 35,52 | 35,97 | -0,39% | 676.574,00 |
| 10.09.2024 | 36,14 | 36,29 | 35,82 | 36,11 | 0,18% | 723.645,00 |
| 09.09.2024 | 36,35 | 36,47 | 35,91 | 36,05 | 1,54% | 968.052,00 |
| 06.09.2024 | 35,77 | 36,13 | 35,16 | 35,50 | -0,53% | 539.736,00 |
| 05.09.2024 | 36,07 | 36,13 | 35,55 | 35,69 | -0,78% | 699.979,00 |
| 04.09.2024 | 35,71 | 36,06 | 35,57 | 35,97 | 0,14% | 718.522,00 |
| 03.09.2024 | 36,30 | 36,89 | 35,85 | 35,92 | -1,70% | 902.071,00 |
| 30.08.2024 | 36,18 | 36,62 | 36,04 | 36,54 | 1,27% | 1.236.218,00 |
| 29.08.2024 | 36,48 | 36,48 | 35,97 | 36,08 | -0,41% | 774.416,00 |
| 28.08.2024 | 36,34 | 36,74 | 36,13 | 36,23 | -0,30% | 489.094,00 |
| 27.08.2024 | 36,31 | 36,54 | 36,04 | 36,34 | -0,16% | 677.039,00 |
| 26.08.2024 | 36,49 | 36,72 | 36,28 | 36,40 | 0,36% | 331.393,00 |
| 23.08.2024 | 35,92 | 36,41 | 35,79 | 36,27 | 1,63% | 580.872,00 |
| 22.08.2024 | 35,72 | 35,91 | 35,60 | 35,69 | 0,17% | 510.876,00 |
| 21.08.2024 | 35,50 | 35,82 | 35,33 | 35,63 | 0,82% | 443.291,00 |
| 20.08.2024 | 35,40 | 35,59 | 35,15 | 35,34 | -0,28% | 758.515,00 |
| 19.08.2024 | 35,08 | 35,53 | 35,06 | 35,44 | 0,54% | 653.138,00 |
| 16.08.2024 | 35,66 | 35,83 | 35,00 | 35,25 | -1,56% | 883.953,00 |
| 15.08.2024 | 35,22 | 35,81 | 35,04 | 35,81 | 3,53% | 996.315,00 |
| 14.08.2024 | 34,97 | 34,97 | 34,08 | 34,59 | -0,43% | 836.743,00 |
| 13.08.2024 | 34,45 | 34,77 | 34,27 | 34,74 | 1,43% | 671.039,00 |
| 12.08.2024 | 34,65 | 34,65 | 33,96 | 34,25 | -1,15% | 1.058.788,00 |
| 09.08.2024 | 34,14 | 34,73 | 34,07 | 34,65 | 1,64% | 642.403,00 |
| 08.08.2024 | 34,31 | 34,31 | 33,85 | 34,09 | 0,15% | 605.630,00 |
| 07.08.2024 | 34,38 | 34,72 | 33,97 | 34,04 | -0,26% | 1.222.141,00 |
| 06.08.2024 | 33,27 | 34,56 | 33,10 | 34,13 | 2,06% | 980.840,00 |
| 05.08.2024 | 32,47 | 33,72 | 32,29 | 33,44 | -1,73% | 1.216.971,00 |
| 02.08.2024 | 31,95 | 34,10 | 31,87 | 34,03 | 4,13% | 1.453.817,00 |
| 01.08.2024 | 34,20 | 35,70 | 32,15 | 32,68 | -7,34% | 1.726.782,00 |
| 31.07.2024 | 35,22 | 35,70 | 34,92 | 35,27 | 0,03% | 1.045.458,00 |
| 30.07.2024 | 34,79 | 35,35 | 34,60 | 35,26 | 2,20% | 767.593,00 |
| 29.07.2024 | 34,63 | 34,78 | 34,36 | 34,50 | -0,35% | 423.420,00 |
| 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% | 766.262,00 |
| 24.07.2024 | 34,22 | 34,61 | 34,02 | 34,09 | -0,53% | 692.803,00 |
| 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% | 991.795,00 |
| 19.07.2024 | 34,46 | 34,46 | 33,74 | 33,96 | -1,34% | 644.843,00 |
| 18.07.2024 | 34,19 | 34,81 | 34,18 | 34,42 | -0,12% | 786.151,00 |
| 17.07.2024 | 34,33 | 34,76 | 34,27 | 34,46 | 0,17% | 727.423,00 |
| 16.07.2024 | 34,00 | 34,46 | 33,81 | 34,40 | 2,17% | 861.615,00 |
| 15.07.2024 | 33,30 | 33,98 | 33,30 | 33,67 | 1,85% | 631.965,00 |
| 12.07.2024 | 32,50 | 33,23 | 32,50 | 33,06 | 2,29% | 619.150,00 |
| 11.07.2024 | 31,93 | 32,42 | 31,76 | 32,32 | 3,03% | 722.738,00 |
| 10.07.2024 | 31,68 | 31,69 | 31,02 | 31,37 | -0,60% | 673.217,00 |
| 09.07.2024 | 31,84 | 31,98 | 31,43 | 31,56 | -1,10% | 806.896,00 |
| 08.07.2024 | 31,70 | 31,98 | 31,52 | 31,91 | 1,24% | 654.752,00 |
| 05.07.2024 | 31,36 | 31,56 | 31,27 | 31,52 | 0,38% | 655.665,00 |
| 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 | -0,48% | 870.475,00 |
| 28.06.2024 | 31,20 | 31,79 | 31,02 | 31,35 | 0,77% | 1.279.295,00 |
| 27.06.2024 | 30,77 | 31,11 | 30,50 | 31,11 | 1,87% | 994.620,00 |
| 26.06.2024 | 30,05 | 30,82 | 30,05 | 30,54 | 1,13% | 983.034,00 |
| 25.06.2024 | 30,50 | 30,56 | 30,07 | 30,20 | -1,08% | 467.201,00 |
| 24.06.2024 | 30,20 | 30,96 | 30,18 | 30,53 | 1,46% | 761.202,00 |
| 21.06.2024 | 29,33 | 30,10 | 29,33 | 30,09 | 3,01% | 3.755.296,00 |
| 20.06.2024 | 29,05 | 29,50 | 28,98 | 29,21 | 0,21% | 847.683,00 |
| 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% | 986.191,00 |
| 12.06.2024 | 29,50 | 29,96 | 29,21 | 29,33 | 0,79% | 694.025,00 |
| 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% | 548.814,00 |
| 07.06.2024 | 28,91 | 29,23 | 28,75 | 29,18 | 0,31% | 613.694,00 |
| 06.06.2024 | 29,43 | 29,60 | 28,91 | 29,09 | -1,39% | 1.029.061,00 |
| 05.06.2024 | 29,37 | 29,73 | 28,90 | 29,50 | 0,82% | 1.790.636,00 |
| 04.06.2024 | 29,41 | 29,62 | 29,24 | 29,26 | -0,88% | 1.612.386,00 |
| 03.06.2024 | 30,04 | 30,04 | 29,39 | 29,52 | -1,17% | 736.635,00 |
| 31.05.2024 | 29,79 | 29,89 | 29,35 | 29,87 | 0,98% | 665.565,00 |
| 30.05.2024 | 30,02 | 30,06 | 29,52 | 29,58 | -1,10% | 734.198,00 |
| 29.05.2024 | 29,94 | 30,09 | 29,74 | 29,91 | -1,06% | 591.624,00 |
| 28.05.2024 | 31,05 | 31,06 | 30,20 | 30,23 | -2,39% | 756.142,00 |
| 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% | 741.437,00 |
| 22.05.2024 | 31,14 | 31,41 | 31,06 | 31,16 | 0,06% | 754.517,00 |
| 21.05.2024 | 30,82 | 31,17 | 30,65 | 31,14 | 0,48% | 570.343,00 |
| 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% | 690.986,00 |
| 16.05.2024 | 30,68 | 31,19 | 30,59 | 30,82 | 0,75% | 859.166,00 |
| 15.05.2024 | 30,45 | 30,59 | 30,25 | 30,59 | 1,06% | 1.018.539,00 |
| 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% | 831.689,00 |
| 10.05.2024 | 30,54 | 31,06 | 30,47 | 30,63 | 0,29% | 886.513,00 |
| 09.05.2024 | 30,81 | 30,81 | 30,34 | 30,54 | -0,88% | 702.894,00 |
| 08.05.2024 | 30,90 | 30,98 | 30,39 | 30,81 | 0,29% | 1.155.589,00 |
| 07.05.2024 | 30,01 | 30,96 | 30,00 | 30,72 | 2,67% | 1.009.792,00 |
| 06.05.2024 | 29,98 | 30,33 | 29,73 | 29,92 | 0,91% | 675.994,00 |
| 03.05.2024 | 30,70 | 30,81 | 29,61 | 29,65 | -1,27% | 972.481,00 |
| 02.05.2024 | 29,05 | 30,59 | 29,00 | 30,03 | 3,27% | 1.256.982,00 |
| 01.05.2024 | 29,18 | 29,56 | 28,82 | 29,08 | 0,24% | 1.044.557,00 |
| 30.04.2024 | 29,29 | 29,53 | 28,96 | 29,01 | -1,59% | 920.961,00 |
| 29.04.2024 | 29,71 | 29,85 | 29,42 | 29,48 | 0,41% | 734.828,00 |
| 26.04.2024 | 29,33 | 29,60 | 29,29 | 29,36 | 0,17% | 594.338,00 |
| 25.04.2024 | 29,42 | 29,42 | 28,93 | 29,31 | -0,88% | 1.173.700,00 |
| 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% | 584.399,00 |