48,000$
-4,82%
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% | 2.010.669,00 |
| 20.02.2025 | 51,45 | 51,51 | 50,05 | 50,43 | -2,63% | 821.369,00 |
| 19.02.2025 | 50,70 | 52,07 | 50,50 | 51,79 | 1,51% | 910.689,00 |
| 18.02.2025 | 50,85 | 51,20 | 50,76 | 51,02 | 0,18% | 772.056,00 |
| 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% | 629.958,00 |
| 12.02.2025 | 50,12 | 51,48 | 50,05 | 50,97 | -0,12% | 692.335,00 |
| 11.02.2025 | 51,16 | 51,47 | 50,36 | 51,03 | -0,93% | 591.416,00 |
| 10.02.2025 | 51,50 | 51,91 | 51,34 | 51,51 | 0,21% | 926.207,00 |
| 07.02.2025 | 52,06 | 52,43 | 51,24 | 51,40 | -0,77% | 701.798,00 |
| 06.02.2025 | 52,05 | 52,30 | 51,22 | 51,80 | 0,15% | 888.097,00 |
| 05.02.2025 | 50,96 | 51,84 | 50,55 | 51,72 | 2,09% | 1.149.001,00 |
| 04.02.2025 | 50,82 | 51,25 | 50,58 | 50,66 | -0,57% | 820.229,00 |
| 03.02.2025 | 49,56 | 51,10 | 49,25 | 50,95 | 1,37% | 845.782,00 |
| 31.01.2025 | 50,38 | 50,80 | 50,03 | 50,26 | -0,46% | 890.049,00 |
| 30.01.2025 | 50,37 | 50,75 | 50,14 | 50,49 | 1,18% | 671.442,00 |
| 29.01.2025 | 49,96 | 50,35 | 49,58 | 49,90 | -0,64% | 565.480,00 |
| 28.01.2025 | 49,50 | 51,07 | 49,35 | 50,22 | 1,37% | 1.070.618,00 |
| 27.01.2025 | 48,72 | 49,66 | 48,57 | 49,54 | 0,81% | 1.112.690,00 |
| 24.01.2025 | 48,86 | 49,23 | 48,45 | 49,14 | 0,04% | 910.449,00 |
| 23.01.2025 | 49,47 | 49,76 | 48,82 | 49,12 | -1,31% | 1.067.721,00 |
| 22.01.2025 | 49,93 | 49,98 | 48,96 | 49,77 | 0,08% | 1.225.658,00 |
| 21.01.2025 | 47,68 | 50,11 | 47,62 | 49,73 | 5,47% | 3.001.260,00 |
| 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% | 555.722,00 |
| 15.01.2025 | 46,67 | 46,73 | 45,82 | 46,35 | 1,02% | 720.455,00 |
| 14.01.2025 | 47,03 | 47,14 | 45,56 | 45,88 | -0,80% | 1.491.725,00 |
| 13.01.2025 | 44,61 | 46,28 | 44,61 | 46,25 | 2,53% | 1.109.206,00 |
| 10.01.2025 | 44,39 | 45,16 | 44,20 | 45,11 | -0,38% | 1.291.675,00 |
| 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% | 616.381,00 |
| 06.01.2025 | 44,60 | 44,94 | 44,38 | 44,65 | -0,18% | 579.870,00 |
| 03.01.2025 | 44,24 | 44,79 | 44,12 | 44,73 | 1,18% | 607.428,00 |
| 02.01.2025 | 44,65 | 44,88 | 43,81 | 44,21 | -0,38% | 447.588,00 |
| 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% | 569.283,00 |
| 27.12.2024 | 45,06 | 45,31 | 44,35 | 44,53 | -1,89% | 451.568,00 |
| 26.12.2024 | 45,00 | 45,49 | 45,00 | 45,39 | 0,24% | 228.098,00 |
| 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% | 533.223,00 |
| 20.12.2024 | 44,14 | 45,16 | 44,14 | 44,70 | -0,31% | 2.659.801,00 |
| 19.12.2024 | 44,50 | 45,28 | 44,42 | 44,84 | 1,63% | 808.228,00 |
| 18.12.2024 | 45,65 | 45,96 | 43,98 | 44,12 | -3,22% | 956.695,00 |
| 17.12.2024 | 45,76 | 46,03 | 45,46 | 45,59 | -1,11% | 672.417,00 |
| 16.12.2024 | 46,11 | 46,28 | 45,83 | 46,10 | 0,37% | 632.951,00 |
| 13.12.2024 | 46,13 | 46,37 | 45,76 | 45,93 | -0,73% | 401.214,00 |
| 12.12.2024 | 46,44 | 46,49 | 45,98 | 46,27 | -0,34% | 471.209,00 |
| 11.12.2024 | 46,64 | 46,82 | 46,21 | 46,43 | 0,30% | 656.947,00 |
| 10.12.2024 | 45,94 | 46,72 | 45,38 | 46,29 | 0,43% | 542.181,00 |
| 09.12.2024 | 46,63 | 46,68 | 46,00 | 46,09 | -1,12% | 720.359,00 |
| 06.12.2024 | 46,80 | 46,98 | 46,44 | 46,61 | 0,24% | 620.023,00 |
| 05.12.2024 | 46,25 | 46,85 | 45,69 | 46,50 | 0,54% | 734.679,00 |
| 04.12.2024 | 46,05 | 46,44 | 45,87 | 46,25 | 0,61% | 633.310,00 |
| 03.12.2024 | 46,29 | 46,92 | 45,65 | 45,97 | -0,26% | 1.195.437,00 |
| 02.12.2024 | 46,48 | 46,76 | 45,64 | 46,09 | -0,58% | 620.002,00 |
| 29.11.2024 | 46,70 | 47,12 | 46,24 | 46,36 | -0,49% | 376.951,00 |
| 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% | 632.649,00 |
| 25.11.2024 | 46,54 | 47,12 | 46,53 | 46,77 | 1,21% | 1.085.525,00 |
| 22.11.2024 | 46,01 | 46,40 | 45,82 | 46,21 | 4,12% | 713.279,00 |
| 20.11.2024 | 44,09 | 44,39 | 43,76 | 44,38 | 0,23% | 729.349,00 |
| 19.11.2024 | 44,06 | 44,30 | 43,76 | 44,28 | -0,16% | 837.499,00 |
| 18.11.2024 | 44,66 | 44,96 | 44,24 | 44,35 | -0,76% | 726.309,00 |
| 15.11.2024 | 45,25 | 45,61 | 44,38 | 44,69 | -1,61% | 571.599,00 |
| 14.11.2024 | 46,16 | 46,29 | 44,88 | 45,42 | -1,60% | 990.134,00 |
| 13.11.2024 | 46,50 | 46,88 | 46,06 | 46,16 | -1,41% | 891.578,00 |
| 12.11.2024 | 46,83 | 47,32 | 46,63 | 46,82 | -0,21% | 921.490,00 |
| 11.11.2024 | 45,80 | 47,06 | 45,76 | 46,92 | 2,60% | 838.033,00 |
| 08.11.2024 | 45,34 | 45,88 | 45,34 | 45,73 | 0,51% | 1.130.896,00 |
| 07.11.2024 | 45,10 | 45,76 | 44,57 | 45,50 | 0,80% | 726.227,00 |
| 06.11.2024 | 44,09 | 45,44 | 44,07 | 45,14 | 4,78% | 1.787.611,00 |
| 05.11.2024 | 42,15 | 43,10 | 42,03 | 43,08 | 2,30% | 1.072.861,00 |
| 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 | -0,02% | 917.399,00 |
| 31.10.2024 | 41,75 | 42,27 | 41,66 | 41,66 | -0,02% | 1.257.725,00 |
| 30.10.2024 | 39,41 | 42,15 | 39,34 | 41,67 | 6,79% | 1.685.137,00 |
| 29.10.2024 | 38,38 | 39,08 | 38,36 | 39,02 | 0,72% | 604.862,00 |
| 28.10.2024 | 38,96 | 39,12 | 38,72 | 38,74 | 0,36% | 615.281,00 |
| 25.10.2024 | 39,07 | 39,29 | 38,40 | 38,60 | -1,24% | 775.892,00 |
| 24.10.2024 | 39,22 | 39,32 | 39,00 | 39,09 | -0,50% | 474.254,00 |
| 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% | 484.403,00 |
| 21.10.2024 | 40,31 | 40,46 | 39,81 | 39,83 | -1,41% | 1.035.782,00 |
| 18.10.2024 | 40,68 | 40,77 | 40,13 | 40,40 | -0,17% | 879.477,00 |
| 17.10.2024 | 40,38 | 40,56 | 40,13 | 40,47 | 0,37% | 767.380,00 |
| 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% | 814.939,00 |
| 14.10.2024 | 40,03 | 40,11 | 39,67 | 39,91 | 1,09% | 519.420,00 |
| 11.10.2024 | 38,73 | 39,50 | 38,73 | 39,48 | 2,17% | 556.380,00 |
| 10.10.2024 | 38,80 | 38,93 | 38,52 | 38,64 | -1,13% | 864.051,00 |
| 09.10.2024 | 38,94 | 39,43 | 38,80 | 39,08 | 0,62% | 428.199,00 |
| 08.10.2024 | 38,59 | 38,96 | 38,26 | 38,84 | 1,09% | 485.149,00 |
| 07.10.2024 | 38,56 | 38,76 | 38,28 | 38,42 | -0,90% | 415.164,00 |
| 04.10.2024 | 39,23 | 39,51 | 38,43 | 38,77 | -0,59% | 904.504,00 |
| 03.10.2024 | 38,40 | 39,09 | 38,35 | 39,00 | 1,51% | 607.960,00 |
| 02.10.2024 | 38,00 | 38,55 | 37,88 | 38,42 | 0,84% | 761.714,00 |
| 01.10.2024 | 38,19 | 38,30 | 37,81 | 38,10 | -0,16% | 506.921,00 |
| 30.09.2024 | 37,88 | 38,21 | 37,53 | 38,16 | 0,63% | 947.416,00 |
| 27.09.2024 | 38,32 | 38,72 | 37,75 | 37,92 | -0,37% | 1.500.390,00 |
| 26.09.2024 | 37,33 | 38,19 | 37,33 | 38,06 | 2,50% | 1.077.397,00 |