31,210$
-3,85%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 32,80 | 33,59 | 31,09 | 31,21 | -3,85% | 4.870.183,00 |
| 04.02.2026 | 32,37 | 33,34 | 31,01 | 32,46 | 0,42% | 4.322.451,00 |
| 03.02.2026 | 39,00 | 39,00 | 32,09 | 32,33 | -18,72% | 4.001.700,00 |
| 02.02.2026 | 39,21 | 39,99 | 38,92 | 39,77 | 1,56% | 1.067.122,00 |
| 30.01.2026 | 38,66 | 39,36 | 38,27 | 39,16 | 1,45% | 1.971.286,00 |
| 29.01.2026 | 39,63 | 40,01 | 38,27 | 38,60 | -2,97% | 1.778.784,00 |
| 28.01.2026 | 40,42 | 40,82 | 39,62 | 39,78 | -1,75% | 1.563.909,00 |
| 27.01.2026 | 42,53 | 42,54 | 40,34 | 40,49 | -5,11% | 1.673.577,00 |
| 26.01.2026 | 42,65 | 43,19 | 42,02 | 42,67 | -0,14% | 1.052.498,00 |
| 22.01.2026 | 42,45 | 43,04 | 42,40 | 42,73 | 0,94% | 709.744,00 |
| 21.01.2026 | 41,72 | 42,49 | 41,72 | 42,33 | 1,66% | 1.102.590,00 |
| 20.01.2026 | 42,36 | 42,78 | 41,47 | 41,64 | -2,64% | 1.157.400,00 |
| 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% | 1.173.411,00 |
| 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 | 42,53 | 42,68 | -0,02% | 922.790,00 |
| 08.01.2026 | 42,73 | 43,17 | 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 |
| 01.12.2025 | 39,63 | 40,47 | 39,25 | 40,05 | 0,81% | 1.352.631,00 |
| 28.11.2025 | 39,96 | 40,08 | 39,69 | 39,73 | -0,23% | 474.791,00 |
| 26.11.2025 | 39,83 | 40,02 | 39,59 | 39,82 | 0,20% | 871.478,00 |
| 25.11.2025 | 39,10 | 39,93 | 39,10 | 39,74 | 2,33% | 1.016.887,00 |
| 24.11.2025 | 39,32 | 39,43 | 38,83 | 38,84 | 0,35% | 1.199.662,00 |
| 20.11.2025 | 39,04 | 39,40 | 38,45 | 38,70 | -0,54% | 1.360.890,00 |
| 19.11.2025 | 38,71 | 39,01 | 38,57 | 38,91 | 0,36% | 1.504.089,00 |
| 18.11.2025 | 38,83 | 39,28 | 38,45 | 38,77 | 0,03% | 1.082.067,00 |
| 17.11.2025 | 39,70 | 39,70 | 38,69 | 38,76 | -2,77% | 1.209.465,00 |
| 13.11.2025 | 39,24 | 39,97 | 39,24 | 39,87 | 0,90% | 1.521.114,00 |
| 12.11.2025 | 39,73 | 40,05 | 39,50 | 39,51 | -0,15% | 1.135.715,00 |
| 11.11.2025 | 39,63 | 39,86 | 39,23 | 39,57 | -0,15% | 946.479,00 |
| 10.11.2025 | 39,45 | 39,92 | 39,12 | 39,63 | 0,23% | 802.259,00 |
| 07.11.2025 | 38,81 | 39,91 | 38,72 | 39,54 | 2,04% | 1.546.647,00 |
| 06.11.2025 | 39,23 | 39,44 | 37,94 | 38,75 | -1,82% | 1.701.713,00 |
| 05.11.2025 | 39,60 | 39,94 | 39,03 | 39,47 | -0,28% | 1.257.828,00 |
| 04.11.2025 | 39,99 | 39,99 | 38,98 | 39,58 | 1,05% | 977.886,00 |
| 03.11.2025 | 39,10 | 39,39 | 38,64 | 39,17 | 0,18% | 1.602.125,00 |
| 31.10.2025 | 40,55 | 40,72 | 38,20 | 39,10 | -2,78% | 2.729.383,00 |
| 30.10.2025 | 38,84 | 40,73 | 38,73 | 40,22 | 4,36% | 2.673.633,00 |
| 29.10.2025 | 39,39 | 39,96 | 37,30 | 38,54 | -7,07% | 4.758.969,00 |
| 28.10.2025 | 41,49 | 41,62 | 41,07 | 41,47 | 0,00% | 1.020.777,00 |
| 27.10.2025 | 41,36 | 41,70 | 41,11 | 41,47 | 0,63% | 1.275.964,00 |
| 24.10.2025 | 41,51 | 41,67 | 41,18 | 41,21 | -0,27% | 824.982,00 |
| 23.10.2025 | 41,27 | 41,55 | 40,95 | 41,32 | 0,10% | 795.469,00 |
| 22.10.2025 | 41,42 | 41,99 | 41,22 | 41,28 | -0,34% | 1.353.809,00 |
| 21.10.2025 | 40,72 | 41,67 | 40,64 | 41,42 | 1,74% | 934.835,00 |
| 20.10.2025 | 40,74 | 40,84 | 40,28 | 40,71 | 0,92% | 592.080,00 |
| 17.10.2025 | 39,74 | 40,57 | 39,70 | 40,34 | 1,69% | 904.700,00 |
| 16.10.2025 | 40,50 | 40,58 | 39,60 | 39,67 | -2,00% | 1.353.953,00 |
| 15.10.2025 | 41,11 | 41,18 | 40,36 | 40,48 | -1,34% | 847.032,00 |
| 14.10.2025 | 40,45 | 41,21 | 40,34 | 41,03 | 0,54% | 1.780.387,00 |
| 13.10.2025 | 41,27 | 41,47 | 40,80 | 40,81 | -1,02% | 1.142.794,00 |
| 10.10.2025 | 42,18 | 42,34 | 41,14 | 41,23 | -1,81% | 804.877,00 |
| 09.10.2025 | 42,52 | 42,72 | 41,92 | 41,99 | -1,11% | 910.735,00 |
| 08.10.2025 | 42,49 | 42,49 | 42,13 | 42,46 | 0,26% | 802.810,00 |
| 07.10.2025 | 42,77 | 43,06 | 42,10 | 42,35 | -0,45% | 725.623,00 |
| 06.10.2025 | 43,13 | 43,64 | 42,41 | 42,54 | -2,07% | 745.248,00 |
| 02.10.2025 | 43,64 | 44,15 | 43,29 | 43,44 | -0,62% | 934.129,00 |
| 01.10.2025 | 43,80 | 43,98 | 43,17 | 43,71 | -0,73% | 1.175.906,00 |
| 30.09.2025 | 43,89 | 44,11 | 43,47 | 44,03 | 0,14% | 1.281.896,00 |
| 29.09.2025 | 43,94 | 44,32 | 43,55 | 43,97 | 0,50% | 1.110.040,00 |
| 26.09.2025 | 43,16 | 43,82 | 42,78 | 43,75 | 1,23% | 961.742,00 |
| 25.09.2025 | 43,69 | 43,78 | 43,06 | 43,22 | -0,96% | 1.433.942,00 |
| 24.09.2025 | 43,16 | 43,82 | 42,94 | 43,64 | 1,11% | 1.224.820,00 |
| 23.09.2025 | 43,66 | 43,84 | 42,95 | 43,16 | -0,96% | 1.044.023,00 |
| 22.09.2025 | 43,20 | 43,67 | 43,01 | 43,58 | 0,48% | 1.472.902,00 |
| 19.09.2025 | 42,52 | 43,44 | 42,36 | 43,37 | 2,36% | 4.216.877,00 |
| 18.09.2025 | 42,55 | 42,84 | 42,19 | 42,37 | -0,42% | 1.627.805,00 |
| 17.09.2025 | 42,32 | 43,21 | 42,25 | 42,55 | 0,52% | 1.340.034,00 |
| 16.09.2025 | 42,92 | 42,92 | 42,18 | 42,33 | -1,54% | 1.550.579,00 |
| 15.09.2025 | 43,58 | 43,81 | 42,80 | 42,99 | -1,38% | 1.255.271,00 |
| 12.09.2025 | 43,95 | 44,13 | 43,31 | 43,59 | -1,22% | 999.614,00 |
| 11.09.2025 | 42,69 | 44,22 | 42,69 | 44,13 | 3,32% | 1.617.463,00 |
| 10.09.2025 | 43,83 | 43,89 | 42,55 | 42,71 | -3,20% | 1.348.696,00 |
| 09.09.2025 | 44,02 | 44,33 | 43,78 | 44,12 | -0,18% | 1.288.571,00 |