31,910$
-0,28%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 32,32 | 32,68 | 31,64 | 31,91 | -0,28% | 2.128.613,00 |
| 21.05.2026 | 31,89 | 32,28 | 31,33 | 32,00 | -0,37% | 2.296.251,00 |
| 20.05.2026 | 31,32 | 32,20 | 30,65 | 32,12 | 1,42% | 2.721.154,00 |
| 19.05.2026 | 31,80 | 32,95 | 31,35 | 31,67 | 1,02% | 3.369.187,00 |
| 18.05.2026 | 29,03 | 31,46 | 28,97 | 31,35 | 7,92% | 4.074.076,00 |
| 15.05.2026 | 29,44 | 30,31 | 28,87 | 29,05 | 0,38% | 5.338.298,00 |
| 14.05.2026 | 29,59 | 29,99 | 28,78 | 28,94 | -1,70% | 4.617.940,00 |
| 13.05.2026 | 30,86 | 31,14 | 29,10 | 29,44 | -5,79% | 3.783.334,00 |
| 12.05.2026 | 31,61 | 31,86 | 31,15 | 31,25 | -0,16% | 3.454.764,00 |
| 11.05.2026 | 32,98 | 33,31 | 31,14 | 31,30 | -3,87% | 4.159.321,00 |
| 08.05.2026 | 34,18 | 34,63 | 31,47 | 32,56 | -5,57% | 5.438.422,00 |
| 07.05.2026 | 33,92 | 34,73 | 33,92 | 34,48 | 2,01% | 3.376.662,00 |
| 06.05.2026 | 34,11 | 34,50 | 33,52 | 33,80 | -0,82% | 3.386.469,00 |
| 05.05.2026 | 34,06 | 34,14 | 33,12 | 34,08 | -0,18% | 2.524.910,00 |
| 04.05.2026 | 34,22 | 35,14 | 33,97 | 34,14 | -0,55% | 2.419.878,00 |
| 01.05.2026 | 35,00 | 35,54 | 34,10 | 34,33 | -1,21% | 2.595.960,00 |
| 30.04.2026 | 33,56 | 34,77 | 33,14 | 34,75 | 2,57% | 4.807.821,00 |
| 29.04.2026 | 34,01 | 34,25 | 33,53 | 33,88 | -0,21% | 3.383.632,00 |
| 28.04.2026 | 34,44 | 34,91 | 33,76 | 33,95 | 0,35% | 3.560.999,00 |
| 27.04.2026 | 34,33 | 34,98 | 33,67 | 33,83 | -1,43% | 2.601.061,00 |
| 24.04.2026 | 34,25 | 34,37 | 33,74 | 34,32 | -0,52% | 2.148.281,00 |
| 23.04.2026 | 35,40 | 35,87 | 34,04 | 34,50 | -4,75% | 2.461.198,00 |
| 22.04.2026 | 37,03 | 37,08 | 35,99 | 36,22 | -2,19% | 2.022.973,00 |
| 21.04.2026 | 36,61 | 37,63 | 36,46 | 37,03 | 1,06% | 2.262.872,00 |
| 20.04.2026 | 36,87 | 37,01 | 36,28 | 36,64 | -0,79% | 2.312.139,00 |
| 17.04.2026 | 37,20 | 37,20 | 36,61 | 36,93 | 0,82% | 2.044.371,00 |
| 16.04.2026 | 36,59 | 37,08 | 36,43 | 36,63 | 1,08% | 2.509.099,00 |
| 15.04.2026 | 35,82 | 36,65 | 35,59 | 36,24 | 2,08% | 3.341.551,00 |
| 14.04.2026 | 35,67 | 36,16 | 35,43 | 35,50 | -0,11% | 2.573.616,00 |
| 13.04.2026 | 34,24 | 35,69 | 34,23 | 35,54 | 3,98% | 3.696.053,00 |
| 10.04.2026 | 35,32 | 35,51 | 33,92 | 34,18 | -3,83% | 3.022.569,00 |
| 09.04.2026 | 36,62 | 36,77 | 35,00 | 35,54 | -3,76% | 2.713.607,00 |
| 08.04.2026 | 38,19 | 38,42 | 36,82 | 36,93 | -1,49% | 2.729.164,00 |
| 07.04.2026 | 37,49 | 37,95 | 37,31 | 37,49 | -0,32% | 1.255.320,00 |
| 06.04.2026 | 37,64 | 37,81 | 37,27 | 37,61 | -0,34% | 1.630.483,00 |
| 02.04.2026 | 37,12 | 38,40 | 36,95 | 37,74 | 1,37% | 2.407.538,00 |
| 01.04.2026 | 37,25 | 37,48 | 36,15 | 37,23 | -0,05% | 2.425.172,00 |
| 31.03.2026 | 37,85 | 37,99 | 36,97 | 37,25 | -0,53% | 2.175.632,00 |
| 30.03.2026 | 36,74 | 37,51 | 36,38 | 37,45 | 2,38% | 1.988.962,00 |
| 27.03.2026 | 37,09 | 37,59 | 36,18 | 36,58 | -2,22% | 1.581.638,00 |
| 26.03.2026 | 37,58 | 38,13 | 37,13 | 37,41 | -0,66% | 2.532.324,00 |
| 25.03.2026 | 38,15 | 38,60 | 36,85 | 37,66 | -0,42% | 1.405.814,00 |
| 24.03.2026 | 38,76 | 38,76 | 37,65 | 37,82 | -2,43% | 1.688.230,00 |
| 23.03.2026 | 38,73 | 39,30 | 37,99 | 38,76 | 0,16% | 1.991.908,00 |
| 20.03.2026 | 38,53 | 38,71 | 37,85 | 38,70 | 1,02% | 4.075.957,00 |
| 19.03.2026 | 38,01 | 39,00 | 37,73 | 38,31 | 1,46% | 2.462.722,00 |
| 18.03.2026 | 38,35 | 38,74 | 37,73 | 37,76 | -1,51% | 1.887.507,00 |
| 17.03.2026 | 38,43 | 39,42 | 38,25 | 38,34 | 0,16% | 2.249.818,00 |
| 16.03.2026 | 38,17 | 38,81 | 38,16 | 38,28 | -0,05% | 1.816.845,00 |
| 13.03.2026 | 38,68 | 38,97 | 37,95 | 38,30 | 0,39% | 2.200.919,00 |
| 12.03.2026 | 38,30 | 39,00 | 38,11 | 38,15 | -1,55% | 2.218.222,00 |
| 11.03.2026 | 39,01 | 39,41 | 38,52 | 38,75 | -0,44% | 2.062.487,00 |
| 10.03.2026 | 40,65 | 40,96 | 38,72 | 38,92 | -4,75% | 2.270.241,00 |
| 09.03.2026 | 40,47 | 41,36 | 40,33 | 40,86 | -2,01% | 1.863.085,00 |
| 06.03.2026 | 41,28 | 41,75 | 40,44 | 41,70 | 0,05% | 1.528.584,00 |
| 05.03.2026 | 40,68 | 41,77 | 40,51 | 41,68 | 2,21% | 1.783.077,00 |
| 04.03.2026 | 40,59 | 40,90 | 39,85 | 40,78 | 1,04% | 1.448.113,00 |
| 03.03.2026 | 39,78 | 40,58 | 39,24 | 40,36 | 0,37% | 1.891.059,00 |
| 02.03.2026 | 38,96 | 40,35 | 38,86 | 40,21 | 1,23% | 1.929.238,00 |
| 27.02.2026 | 39,20 | 39,84 | 38,88 | 39,72 | 0,48% | 3.127.049,00 |
| 26.02.2026 | 38,03 | 39,79 | 38,03 | 39,53 | 4,55% | 2.291.032,00 |
| 25.02.2026 | 37,75 | 38,05 | 37,03 | 37,81 | -0,34% | 2.450.598,00 |
| 24.02.2026 | 37,51 | 38,52 | 37,36 | 37,94 | 1,07% | 2.858.857,00 |
| 23.02.2026 | 38,67 | 38,67 | 37,47 | 37,54 | -3,57% | 2.117.701,00 |
| 20.02.2026 | 38,81 | 39,47 | 38,40 | 38,93 | 0,18% | 2.758.608,00 |
| 19.02.2026 | 38,79 | 39,30 | 38,38 | 38,86 | -0,82% | 2.355.190,00 |
| 18.02.2026 | 37,98 | 39,19 | 37,90 | 39,18 | 3,84% | 2.726.829,00 |
| 17.02.2026 | 37,64 | 38,12 | 36,50 | 37,73 | 0,99% | 2.386.004,00 |
| 13.02.2026 | 36,63 | 37,52 | 36,63 | 37,36 | 2,89% | 2.963.012,00 |
| 12.02.2026 | 37,34 | 37,34 | 34,79 | 36,31 | -2,34% | 3.899.515,00 |
| 11.02.2026 | 39,68 | 39,90 | 37,18 | 37,18 | -5,01% | 5.158.315,00 |
| 10.02.2026 | 39,66 | 40,06 | 38,83 | 39,14 | -0,89% | 2.382.980,00 |
| 09.02.2026 | 40,21 | 41,00 | 38,92 | 39,49 | -2,23% | 4.177.146,00 |
| 06.02.2026 | 38,99 | 40,52 | 38,01 | 40,39 | 7,14% | 5.928.177,00 |
| 05.02.2026 | 38,83 | 39,82 | 37,56 | 37,70 | -1,67% | 4.791.045,00 |
| 04.02.2026 | 38,69 | 39,56 | 38,00 | 38,34 | -1,62% | 4.054.593,00 |
| 03.02.2026 | 43,51 | 43,57 | 38,90 | 38,97 | -11,69% | 4.062.854,00 |
| 02.02.2026 | 44,02 | 44,77 | 43,91 | 44,13 | 0,07% | 1.997.651,00 |
| 30.01.2026 | 44,50 | 44,75 | 43,87 | 44,10 | -1,14% | 2.617.787,00 |
| 29.01.2026 | 44,76 | 44,79 | 44,02 | 44,61 | -0,38% | 1.464.749,00 |
| 28.01.2026 | 45,14 | 45,50 | 44,75 | 44,78 | -1,08% | 1.191.571,00 |
| 27.01.2026 | 45,78 | 45,79 | 44,70 | 45,27 | -0,46% | 1.509.504,00 |
| 26.01.2026 | 45,90 | 46,00 | 45,28 | 45,48 | -1,54% | 1.080.011,00 |
| 22.01.2026 | 45,91 | 46,29 | 45,37 | 46,19 | 1,01% | 1.283.501,00 |
| 21.01.2026 | 45,19 | 45,95 | 44,88 | 45,73 | 2,19% | 1.604.793,00 |
| 20.01.2026 | 45,41 | 45,98 | 44,49 | 44,75 | -2,53% | 1.413.068,00 |
| 16.01.2026 | 46,01 | 46,36 | 45,36 | 45,91 | -0,67% | 1.171.837,00 |
| 15.01.2026 | 47,46 | 47,51 | 46,18 | 46,22 | -2,57% | 1.218.908,00 |
| 14.01.2026 | 46,70 | 47,91 | 46,52 | 47,44 | 1,98% | 1.607.591,00 |
| 13.01.2026 | 47,02 | 47,05 | 46,35 | 46,52 | -1,29% | 1.128.917,00 |
| 12.01.2026 | 48,05 | 48,40 | 46,99 | 47,13 | -2,30% | 1.268.505,00 |
| 09.01.2026 | 47,77 | 48,42 | 47,59 | 48,24 | 1,30% | 1.266.166,00 |
| 08.01.2026 | 47,48 | 48,32 | 47,48 | 47,62 | 0,46% | 1.334.852,00 |
| 07.01.2026 | 47,52 | 47,61 | 47,02 | 47,40 | 0,11% | 933.464,00 |
| 06.01.2026 | 46,26 | 47,47 | 46,26 | 47,35 | 1,61% | 1.647.104,00 |
| 05.01.2026 | 45,77 | 46,76 | 45,45 | 46,60 | 1,50% | 1.419.517,00 |
| 02.01.2026 | 46,79 | 47,10 | 45,83 | 45,91 | -1,86% | 1.131.535,00 |
| 31.12.2025 | 47,06 | 47,31 | 46,77 | 46,78 | -0,85% | 911.860,00 |
| 30.12.2025 | 47,85 | 47,93 | 47,14 | 47,18 | -1,48% | 827.384,00 |
| 29.12.2025 | 48,04 | 48,33 | 47,87 | 47,89 | -0,33% | 926.185,00 |