29,230$
-0,65%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 29,10 | 29,27 | 28,55 | 29,23 | -0,65% | 1.880.377,00 |
| 20.05.2026 | 28,91 | 29,45 | 28,24 | 29,42 | 1,55% | 2.392.602,00 |
| 19.05.2026 | 29,46 | 30,42 | 28,83 | 28,97 | -0,12% | 3.519.032,00 |
| 18.05.2026 | 27,60 | 29,06 | 27,59 | 29,01 | 5,55% | 2.972.130,00 |
| 15.05.2026 | 27,43 | 27,70 | 27,24 | 27,48 | 2,00% | 2.900.574,00 |
| 14.05.2026 | 27,41 | 27,67 | 26,82 | 26,94 | -0,76% | 3.432.826,00 |
| 13.05.2026 | 29,36 | 29,48 | 26,84 | 27,15 | -8,69% | 3.354.216,00 |
| 12.05.2026 | 30,46 | 30,65 | 29,47 | 29,73 | -1,52% | 2.457.057,00 |
| 11.05.2026 | 31,02 | 31,12 | 30,01 | 30,19 | -2,89% | 2.664.249,00 |
| 08.05.2026 | 31,32 | 31,54 | 30,44 | 31,09 | -0,81% | 1.760.357,00 |
| 07.05.2026 | 30,98 | 31,82 | 30,98 | 31,35 | 1,24% | 1.814.164,00 |
| 06.05.2026 | 31,21 | 31,44 | 30,63 | 30,96 | -0,96% | 2.316.690,00 |
| 05.05.2026 | 31,52 | 31,83 | 30,89 | 31,26 | -1,45% | 3.024.791,00 |
| 04.05.2026 | 31,57 | 32,59 | 31,48 | 31,72 | -0,06% | 2.466.984,00 |
| 01.05.2026 | 32,16 | 32,89 | 31,53 | 31,74 | -0,38% | 2.513.295,00 |
| 30.04.2026 | 31,19 | 32,06 | 30,69 | 31,86 | 2,18% | 4.582.867,00 |
| 29.04.2026 | 33,01 | 33,01 | 30,07 | 31,18 | 1,76% | 3.736.322,00 |
| 28.04.2026 | 30,95 | 31,42 | 30,45 | 30,64 | 0,86% | 2.672.264,00 |
| 27.04.2026 | 30,50 | 30,88 | 30,24 | 30,38 | -0,07% | 1.796.754,00 |
| 24.04.2026 | 30,51 | 30,75 | 30,07 | 30,40 | -0,60% | 1.900.138,00 |
| 23.04.2026 | 31,20 | 31,37 | 29,69 | 30,59 | -3,23% | 2.424.295,00 |
| 22.04.2026 | 31,93 | 32,18 | 31,37 | 31,61 | -0,83% | 1.304.710,00 |
| 21.04.2026 | 31,80 | 32,47 | 31,71 | 31,87 | 0,22% | 1.419.797,00 |
| 20.04.2026 | 31,70 | 32,06 | 31,46 | 31,80 | -0,19% | 1.651.792,00 |
| 17.04.2026 | 31,79 | 32,05 | 31,59 | 31,86 | 1,22% | 1.235.342,00 |
| 16.04.2026 | 31,49 | 31,78 | 31,44 | 31,48 | 0,69% | 1.624.000,00 |
| 15.04.2026 | 30,92 | 31,53 | 30,32 | 31,26 | 1,76% | 2.237.549,00 |
| 14.04.2026 | 30,20 | 31,17 | 30,13 | 30,72 | 2,13% | 2.761.490,00 |
| 13.04.2026 | 29,36 | 30,15 | 29,24 | 30,08 | 2,77% | 3.152.192,00 |
| 10.04.2026 | 29,67 | 29,78 | 28,82 | 29,27 | -1,65% | 3.431.327,00 |
| 09.04.2026 | 30,27 | 30,30 | 29,38 | 29,76 | -2,62% | 2.530.128,00 |
| 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% | 1.883.572,00 |
| 06.04.2026 | 30,75 | 31,07 | 30,42 | 30,87 | -0,23% | 1.519.946,00 |
| 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% | 2.244.762,00 |
| 30.03.2026 | 30,14 | 30,57 | 29,96 | 30,56 | 2,41% | 1.641.460,00 |
| 27.03.2026 | 30,10 | 30,19 | 29,29 | 29,84 | -1,75% | 1.787.423,00 |
| 26.03.2026 | 30,28 | 30,97 | 30,19 | 30,37 | 0,30% | 2.864.528,00 |
| 25.03.2026 | 30,76 | 31,15 | 29,61 | 30,28 | -0,07% | 1.737.838,00 |
| 24.03.2026 | 30,57 | 30,64 | 29,88 | 30,30 | -1,88% | 1.559.900,00 |
| 23.03.2026 | 31,35 | 31,41 | 30,64 | 30,88 | -0,19% | 1.594.456,00 |
| 20.03.2026 | 30,67 | 31,30 | 30,53 | 30,94 | 0,65% | 3.688.473,00 |
| 19.03.2026 | 30,50 | 31,36 | 30,40 | 30,74 | 0,49% | 1.629.986,00 |
| 18.03.2026 | 30,39 | 31,12 | 30,39 | 30,59 | -0,78% | 2.025.090,00 |
| 17.03.2026 | 30,93 | 31,50 | 30,69 | 30,83 | 3,18% | 2.264.306,00 |
| 16.03.2026 | 29,65 | 30,23 | 29,29 | 29,88 | 0,81% | 1.598.850,00 |
| 13.03.2026 | 30,12 | 30,66 | 29,29 | 29,64 | -0,24% | 2.237.533,00 |
| 12.03.2026 | 30,32 | 30,99 | 29,66 | 29,71 | -2,78% | 3.236.313,00 |
| 11.03.2026 | 30,97 | 31,36 | 30,21 | 30,56 | -0,55% | 2.602.426,00 |
| 10.03.2026 | 32,28 | 32,40 | 30,47 | 30,73 | -4,65% | 2.492.991,00 |
| 09.03.2026 | 31,62 | 32,38 | 31,52 | 32,23 | -0,89% | 2.029.052,00 |
| 06.03.2026 | 32,24 | 32,68 | 31,82 | 32,52 | -0,09% | 1.406.400,00 |
| 05.03.2026 | 31,57 | 32,98 | 31,57 | 32,55 | 0,96% | 1.773.628,00 |
| 04.03.2026 | 31,73 | 32,61 | 31,55 | 32,24 | 0,97% | 1.734.796,00 |
| 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% | 2.653.113,00 |
| 26.02.2026 | 29,20 | 31,08 | 29,20 | 30,99 | 8,21% | 3.141.339,00 |
| 25.02.2026 | 28,83 | 28,96 | 26,94 | 28,64 | -0,30% | 3.934.854,00 |
| 24.02.2026 | 28,45 | 29,29 | 27,93 | 28,73 | 0,75% | 2.694.769,00 |
| 23.02.2026 | 30,25 | 30,25 | 28,43 | 28,51 | -5,19% | 2.752.514,00 |
| 20.02.2026 | 30,65 | 30,67 | 29,84 | 30,07 | -1,12% | 2.334.452,00 |
| 19.02.2026 | 30,49 | 31,00 | 30,15 | 30,41 | -1,59% | 2.109.609,00 |
| 18.02.2026 | 30,32 | 30,98 | 29,89 | 30,90 | 2,28% | 2.049.418,00 |
| 17.02.2026 | 30,04 | 30,46 | 29,91 | 30,21 | 0,57% | 2.310.619,00 |
| 13.02.2026 | 29,62 | 30,34 | 29,34 | 30,04 | 1,21% | 3.011.013,00 |
| 12.02.2026 | 30,25 | 30,61 | 28,62 | 29,68 | -1,88% | 3.757.886,00 |
| 11.02.2026 | 31,31 | 31,47 | 30,05 | 30,25 | -3,42% | 2.955.281,00 |
| 10.02.2026 | 30,90 | 31,98 | 30,30 | 31,32 | 0,71% | 2.632.400,00 |
| 09.02.2026 | 31,45 | 31,50 | 29,97 | 31,10 | -1,92% | 3.932.311,00 |
| 06.02.2026 | 31,54 | 32,06 | 31,26 | 31,71 | 1,60% | 2.869.917,00 |
| 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 |