48,690$
0,56%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 48,19 | 48,74 | 47,99 | 48,69 | 0,56% | 2.625.789,00 |
| 30.01.2025 | 47,99 | 48,51 | 47,80 | 48,42 | 1,85% | 1.943.465,00 |
| 29.01.2025 | 47,89 | 48,14 | 47,48 | 47,54 | -0,21% | 2.053.699,00 |
| 28.01.2025 | 46,10 | 47,84 | 46,10 | 47,64 | 2,72% | 2.464.493,00 |
| 27.01.2025 | 45,97 | 46,91 | 45,97 | 46,38 | 0,04% | 1.093.411,00 |
| 24.01.2025 | 46,08 | 46,39 | 46,08 | 46,36 | 0,41% | 669.230,00 |
| 23.01.2025 | 45,80 | 46,60 | 45,72 | 46,17 | 0,79% | 985.894,00 |
| 22.01.2025 | 46,17 | 46,41 | 45,66 | 45,81 | -0,76% | 950.522,00 |
| 21.01.2025 | 46,20 | 46,79 | 45,98 | 46,16 | 2,33% | 998.818,00 |
| 17.01.2025 | 44,84 | 45,33 | 44,75 | 45,11 | 0,60% | 956.982,00 |
| 16.01.2025 | 44,24 | 44,94 | 44,17 | 44,84 | 1,17% | 767.755,00 |
| 15.01.2025 | 44,84 | 45,03 | 43,88 | 44,32 | 0,27% | 950.675,00 |
| 14.01.2025 | 44,55 | 44,80 | 44,06 | 44,20 | -0,25% | 1.578.614,00 |
| 13.01.2025 | 43,00 | 44,40 | 42,88 | 44,31 | 2,24% | 1.122.447,00 |
| 10.01.2025 | 43,23 | 43,45 | 42,49 | 43,34 | -0,39% | 2.485.059,00 |
| 08.01.2025 | 42,85 | 43,54 | 42,29 | 43,51 | 1,47% | 956.326,00 |
| 07.01.2025 | 43,84 | 43,92 | 42,58 | 42,88 | -1,79% | 1.011.996,00 |
| 06.01.2025 | 43,32 | 43,92 | 43,31 | 43,66 | 0,30% | 1.276.406,00 |
| 03.01.2025 | 43,07 | 43,55 | 42,30 | 43,53 | 1,26% | 1.380.691,00 |
| 02.01.2025 | 43,10 | 43,61 | 42,84 | 42,99 | 0,09% | 800.901,00 |
| 31.12.2024 | 42,81 | 42,97 | 42,63 | 42,95 | 0,73% | 705.212,00 |
| 30.12.2024 | 42,50 | 42,83 | 42,08 | 42,64 | -0,63% | 661.627,00 |
| 27.12.2024 | 42,97 | 43,28 | 42,68 | 42,91 | -0,53% | 585.664,00 |
| 26.12.2024 | 42,55 | 43,28 | 42,55 | 43,14 | 1,03% | 641.479,00 |
| 24.12.2024 | 42,78 | 42,80 | 42,57 | 42,70 | -0,42% | 405.234,00 |
| 23.12.2024 | 42,00 | 43,01 | 41,81 | 42,88 | 1,64% | 1.512.055,00 |
| 20.12.2024 | 42,28 | 42,77 | 41,97 | 42,19 | -0,26% | 5.090.809,00 |
| 19.12.2024 | 42,36 | 42,92 | 42,17 | 42,30 | 0,55% | 1.564.364,00 |
| 18.12.2024 | 43,45 | 43,45 | 41,97 | 42,07 | -2,77% | 1.266.978,00 |
| 17.12.2024 | 43,70 | 44,11 | 43,06 | 43,27 | -0,85% | 1.065.119,00 |
| 16.12.2024 | 44,50 | 44,58 | 43,59 | 43,64 | -2,31% | 2.053.441,00 |
| 13.12.2024 | 44,54 | 44,93 | 44,43 | 44,67 | -0,13% | 913.762,00 |
| 12.12.2024 | 44,84 | 45,04 | 44,21 | 44,73 | -0,82% | 1.104.578,00 |
| 11.12.2024 | 44,95 | 45,33 | 44,65 | 45,10 | 0,83% | 1.681.835,00 |
| 10.12.2024 | 44,80 | 44,90 | 44,17 | 44,73 | -0,22% | 1.971.702,00 |
| 09.12.2024 | 45,25 | 45,35 | 44,79 | 44,83 | -0,73% | 1.635.858,00 |
| 06.12.2024 | 45,38 | 45,68 | 44,97 | 45,16 | -0,22% | 1.160.807,00 |
| 05.12.2024 | 45,23 | 45,41 | 45,00 | 45,26 | -0,51% | 1.539.022,00 |
| 04.12.2024 | 45,71 | 45,87 | 45,39 | 45,49 | -0,35% | 1.390.799,00 |
| 03.12.2024 | 46,29 | 46,37 | 45,57 | 45,65 | -1,38% | 1.568.672,00 |
| 02.12.2024 | 46,26 | 46,43 | 45,80 | 46,29 | 0,28% | 1.222.206,00 |
| 29.11.2024 | 46,26 | 46,56 | 46,10 | 46,16 | -0,71% | 752.218,00 |
| 27.11.2024 | 46,88 | 47,07 | 46,23 | 46,49 | -0,70% | 1.168.114,00 |
| 26.11.2024 | 46,70 | 47,01 | 46,33 | 46,82 | 0,39% | 988.222,00 |
| 25.11.2024 | 46,57 | 46,75 | 46,22 | 46,64 | 0,97% | 5.345.429,00 |
| 22.11.2024 | 46,00 | 46,67 | 45,86 | 46,19 | 3,47% | 2.886.986,00 |
| 20.11.2024 | 44,36 | 44,70 | 43,84 | 44,64 | 0,52% | 1.304.927,00 |
| 19.11.2024 | 44,41 | 44,71 | 44,27 | 44,41 | -0,63% | 941.951,00 |
| 18.11.2024 | 44,99 | 45,36 | 44,65 | 44,69 | -0,22% | 1.122.760,00 |
| 15.11.2024 | 44,91 | 45,22 | 44,30 | 44,79 | -0,69% | 1.117.747,00 |
| 14.11.2024 | 45,90 | 46,08 | 44,96 | 45,10 | -1,76% | 982.656,00 |
| 13.11.2024 | 46,45 | 46,76 | 45,80 | 45,91 | -1,63% | 1.232.914,00 |
| 12.11.2024 | 46,28 | 46,91 | 46,06 | 46,67 | 0,02% | 1.997.486,00 |
| 11.11.2024 | 45,94 | 46,83 | 45,77 | 46,66 | 1,57% | 1.418.006,00 |
| 08.11.2024 | 45,21 | 47,98 | 45,09 | 45,94 | 9,88% | 3.604.923,00 |
| 07.11.2024 | 41,04 | 42,32 | 41,00 | 41,81 | 3,29% | 2.516.447,00 |
| 06.11.2024 | 40,00 | 40,54 | 39,65 | 40,48 | 3,56% | 1.035.849,00 |
| 05.11.2024 | 38,59 | 39,15 | 38,58 | 39,09 | 0,80% | 779.181,00 |
| 04.11.2024 | 38,41 | 39,06 | 38,33 | 38,78 | 1,15% | 1.069.878,00 |
| 01.11.2024 | 38,19 | 38,50 | 38,05 | 38,34 | 0,45% | 988.672,00 |
| 31.10.2024 | 38,42 | 38,65 | 38,15 | 38,17 | -0,65% | 863.811,00 |
| 30.10.2024 | 38,03 | 38,54 | 37,89 | 38,42 | 0,60% | 674.645,00 |
| 29.10.2024 | 38,16 | 38,37 | 37,82 | 38,19 | -0,29% | 597.710,00 |
| 28.10.2024 | 38,56 | 38,81 | 38,20 | 38,30 | -0,10% | 1.092.824,00 |
| 25.10.2024 | 38,44 | 38,71 | 38,12 | 38,34 | -0,18% | 1.181.398,00 |
| 24.10.2024 | 38,32 | 38,55 | 38,09 | 38,41 | 0,10% | 619.523,00 |
| 23.10.2024 | 38,11 | 38,54 | 38,07 | 38,37 | 0,42% | 718.033,00 |
| 22.10.2024 | 38,33 | 38,75 | 38,17 | 38,21 | -1,09% | 654.186,00 |
| 21.10.2024 | 38,81 | 39,00 | 38,50 | 38,63 | -0,82% | 539.611,00 |
| 18.10.2024 | 38,65 | 39,00 | 38,45 | 38,95 | 1,22% | 632.069,00 |
| 17.10.2024 | 39,35 | 39,54 | 38,46 | 38,48 | -2,63% | 865.940,00 |
| 16.10.2024 | 39,31 | 39,76 | 39,28 | 39,52 | 0,48% | 444.663,00 |
| 15.10.2024 | 39,17 | 39,65 | 39,04 | 39,33 | 0,51% | 697.395,00 |
| 14.10.2024 | 39,04 | 39,22 | 38,86 | 39,13 | 0,44% | 608.669,00 |
| 11.10.2024 | 38,47 | 38,99 | 38,44 | 38,96 | 1,54% | 623.503,00 |
| 10.10.2024 | 38,84 | 38,88 | 38,17 | 38,37 | -1,56% | 820.843,00 |
| 09.10.2024 | 39,18 | 39,33 | 38,88 | 38,98 | 0,15% | 1.087.107,00 |
| 08.10.2024 | 39,67 | 39,71 | 38,83 | 38,92 | -1,62% | 814.212,00 |
| 07.10.2024 | 39,48 | 39,80 | 39,48 | 39,56 | -0,15% | 1.436.448,00 |
| 04.10.2024 | 39,69 | 39,89 | 39,27 | 39,62 | 0,89% | 1.054.425,00 |
| 03.10.2024 | 38,90 | 39,27 | 38,63 | 39,27 | 0,03% | 1.086.028,00 |
| 02.10.2024 | 39,33 | 39,66 | 39,00 | 39,26 | -0,43% | 884.383,00 |
| 01.10.2024 | 39,21 | 39,62 | 39,09 | 39,43 | 0,56% | 1.105.367,00 |
| 30.09.2024 | 38,77 | 39,24 | 38,62 | 39,21 | 1,19% | 1.031.078,00 |
| 27.09.2024 | 39,27 | 39,38 | 38,74 | 38,75 | -0,69% | 777.135,00 |
| 26.09.2024 | 38,99 | 39,50 | 38,89 | 39,02 | 0,75% | 1.532.995,00 |
| 25.09.2024 | 39,01 | 39,15 | 38,47 | 38,73 | -0,72% | 1.434.888,00 |
| 24.09.2024 | 39,00 | 39,10 | 38,72 | 39,01 | -0,03% | 782.337,00 |
| 23.09.2024 | 38,77 | 39,11 | 38,47 | 39,02 | 0,88% | 825.144,00 |
| 20.09.2024 | 38,42 | 38,68 | 38,20 | 38,68 | 0,52% | 2.795.242,00 |
| 19.09.2024 | 38,87 | 38,87 | 38,10 | 38,48 | 0,39% | 840.503,00 |
| 18.09.2024 | 38,59 | 38,67 | 38,05 | 38,33 | -0,57% | 795.919,00 |
| 17.09.2024 | 39,07 | 39,24 | 38,35 | 38,55 | -1,15% | 815.756,00 |
| 16.09.2024 | 39,20 | 39,56 | 38,74 | 39,00 | -0,74% | 1.175.888,00 |
| 13.09.2024 | 38,65 | 39,35 | 38,62 | 39,29 | 2,05% | 1.146.447,00 |
| 12.09.2024 | 38,71 | 38,91 | 38,33 | 38,50 | -0,41% | 1.180.534,00 |
| 11.09.2024 | 38,51 | 38,69 | 37,83 | 38,66 | -0,57% | 1.268.606,00 |
| 10.09.2024 | 38,74 | 39,00 | 38,45 | 38,88 | 0,31% | 1.615.779,00 |
| 09.09.2024 | 38,14 | 39,06 | 38,08 | 38,76 | 1,12% | 1.851.622,00 |
| 06.09.2024 | 38,20 | 38,83 | 37,90 | 38,33 | 0,34% | 2.516.410,00 |