41,215€
2,09%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 40,61 | 41,33 | 40,30 | 41,25 | 2,18% | 351,00 |
| 20.12.2024 | 40,73 | 41,11 | 40,17 | 40,37 | -1,10% | 12,00 |
| 19.12.2024 | 40,53 | 41,25 | 40,47 | 40,82 | 0,44% | 1,00 |
| 18.12.2024 | 41,23 | 41,61 | 40,53 | 40,64 | -1,51% | 475,00 |
| 17.12.2024 | 41,47 | 41,98 | 41,03 | 41,27 | -0,73% | 185,00 |
| 16.12.2024 | 42,51 | 42,94 | 41,50 | 41,57 | -2,38% | 99,00 |
| 13.12.2024 | 42,81 | 42,87 | 42,40 | 42,59 | -0,37% | - |
| 12.12.2024 | 42,86 | 42,91 | 42,26 | 42,75 | -0,41% | - |
| 11.12.2024 | 42,53 | 43,21 | 42,52 | 42,92 | 1,17% | 23,00 |
| 10.12.2024 | 42,41 | 42,93 | 42,05 | 42,43 | -0,08% | 2,00 |
| 09.12.2024 | 42,67 | 43,06 | 42,36 | 42,46 | -0,68% | 46,00 |
| 06.12.2024 | 42,78 | 43,16 | 42,60 | 42,75 | 0,18% | - |
| 05.12.2024 | 43,23 | 43,23 | 42,54 | 42,68 | -1,27% | 15,00 |
| 04.12.2024 | 43,76 | 44,43 | 43,14 | 43,23 | -0,51% | 471,00 |
| 03.12.2024 | 44,14 | 44,39 | 43,38 | 43,45 | -1,45% | 50,00 |
| 02.12.2024 | 44,13 | 44,37 | 43,79 | 44,09 | 0,90% | 556,00 |
| 29.11.2024 | 44,07 | 44,19 | 43,66 | 43,69 | -1,05% | - |
| 28.11.2024 | 44,14 | 44,21 | 44,10 | 44,16 | 0,50% | - |
| 27.11.2024 | 44,67 | 44,67 | 43,76 | 43,94 | -1,65% | - |
| 26.11.2024 | 44,53 | 44,91 | 44,31 | 44,67 | 0,37% | 23,00 |
| 25.11.2024 | 44,25 | 44,51 | 43,67 | 44,51 | 0,29% | 61,00 |
| 22.11.2024 | 43,77 | 44,75 | 43,68 | 44,38 | 1,56% | - |
| 21.11.2024 | 42,23 | 43,85 | 42,15 | 43,70 | 3,19% | 342,00 |
| 20.11.2024 | 42,04 | 42,42 | 41,66 | 42,35 | 1,03% | 34,00 |
| 19.11.2024 | 42,23 | 42,39 | 41,74 | 41,92 | -0,72% | - |
| 18.11.2024 | 42,62 | 42,91 | 42,13 | 42,22 | -0,67% | 150,00 |
| 15.11.2024 | 42,53 | 42,91 | 42,02 | 42,51 | -0,82% | 184,00 |
| 14.11.2024 | 43,46 | 44,01 | 42,72 | 42,86 | -1,37% | 140,00 |
| 13.11.2024 | 43,86 | 44,25 | 43,35 | 43,45 | -1,06% | 57,00 |
| 12.11.2024 | 43,83 | 44,33 | 43,40 | 43,92 | 0,39% | 750,00 |
| 11.11.2024 | 42,95 | 43,95 | 42,52 | 43,75 | 2,10% | 60,00 |
| 08.11.2024 | 39,21 | 44,53 | 39,21 | 42,85 | 10,44% | 551,00 |
| 07.11.2024 | 37,74 | 39,18 | 37,61 | 38,80 | 2,81% | 1,00 |
| 06.11.2024 | 37,03 | 37,78 | 36,99 | 37,74 | 5,49% | 81,00 |
| 05.11.2024 | 35,69 | 35,83 | 35,39 | 35,77 | 0,49% | 623,00 |
| 04.11.2024 | 35,29 | 35,89 | 34,81 | 35,60 | 0,61% | 1,00 |
| 01.11.2024 | 35,14 | 35,47 | 35,00 | 35,38 | 0,73% | 63,00 |
| 31.10.2024 | 35,21 | 35,51 | 35,07 | 35,13 | -0,83% | 49,00 |
| 30.10.2024 | 35,33 | 35,54 | 35,09 | 35,42 | 0,27% | - |
| 29.10.2024 | 35,49 | 35,54 | 35,07 | 35,33 | -0,27% | 73,00 |
| 28.10.2024 | 35,67 | 35,87 | 35,32 | 35,42 | -0,16% | 90,00 |
| 25.10.2024 | 35,49 | 35,73 | 35,24 | 35,48 | -0,17% | - |
| 24.10.2024 | 35,64 | 35,76 | 35,38 | 35,54 | -0,04% | 34,00 |
| 23.10.2024 | 35,33 | 35,76 | 35,13 | 35,55 | 0,47% | 40,00 |
| 22.10.2024 | 35,63 | 36,04 | 35,36 | 35,39 | -1,01% | - |
| 21.10.2024 | 35,82 | 35,94 | 35,56 | 35,75 | -0,33% | - |
| 18.10.2024 | 35,50 | 35,90 | 35,20 | 35,87 | 0,83% | 200,00 |
| 17.10.2024 | 36,38 | 36,85 | 35,57 | 35,57 | -2,29% | - |
| 16.10.2024 | 36,13 | 36,74 | 36,09 | 36,41 | 0,69% | - |
| 15.10.2024 | 35,94 | 36,41 | 35,80 | 36,16 | 0,67% | - |
| 14.10.2024 | 35,65 | 35,98 | 35,59 | 35,92 | 0,73% | - |
| 11.10.2024 | 35,09 | 35,66 | 34,74 | 35,66 | 1,58% | - |
| 10.10.2024 | 35,59 | 36,06 | 34,95 | 35,10 | -1,61% | - |
| 09.10.2024 | 35,40 | 35,91 | 35,37 | 35,68 | 0,62% | - |
| 08.10.2024 | 36,03 | 36,18 | 35,40 | 35,46 | -1,62% | 150,00 |
| 07.10.2024 | 36,07 | 36,37 | 35,90 | 36,04 | -0,18% | 1,00 |
| 04.10.2024 | 35,66 | 36,34 | 35,60 | 36,11 | 1,58% | 168,00 |
| 03.10.2024 | 35,52 | 35,57 | 34,98 | 35,55 | 0,03% | - |
| 02.10.2024 | 35,58 | 35,87 | 35,22 | 35,54 | -0,34% | 1,00 |
| 01.10.2024 | 35,16 | 35,82 | 34,99 | 35,66 | 1,29% | 181,00 |
| 30.09.2024 | 34,69 | 35,23 | 34,55 | 35,20 | 1,32% | 110,00 |
| 27.09.2024 | 34,98 | 35,24 | 34,73 | 34,74 | -0,43% | - |
| 26.09.2024 | 34,96 | 35,38 | 34,55 | 34,89 | 0,23% | 58,00 |
| 25.09.2024 | 34,75 | 34,94 | 34,54 | 34,81 | -0,16% | 50,00 |
| 24.09.2024 | 35,12 | 35,16 | 34,68 | 34,87 | -0,66% | - |
| 23.09.2024 | 34,69 | 35,12 | 34,60 | 35,10 | 1,50% | 100,00 |
| 20.09.2024 | 34,51 | 34,61 | 34,15 | 34,58 | 0,32% | - |
| 19.09.2024 | 34,72 | 35,00 | 34,23 | 34,47 | -0,13% | 353,00 |
| 18.09.2024 | 34,69 | 34,74 | 34,22 | 34,51 | -0,46% | 15,00 |
| 17.09.2024 | 35,04 | 35,28 | 34,51 | 34,67 | -1,13% | - |
| 16.09.2024 | 35,27 | 35,54 | 34,83 | 35,07 | -1,09% | - |
| 13.09.2024 | 34,73 | 35,52 | 34,43 | 35,45 | 1,93% | 266,00 |
| 12.09.2024 | 35,17 | 35,21 | 34,74 | 34,78 | -0,90% | - |
| 11.09.2024 | 34,90 | 35,16 | 34,37 | 35,10 | -0,35% | 100,00 |
| 10.09.2024 | 35,05 | 35,22 | 34,88 | 35,22 | 0,43% | - |
| 09.09.2024 | 34,27 | 35,40 | 34,26 | 35,07 | 1,56% | 1,00 |
| 06.09.2024 | 34,32 | 35,05 | 34,06 | 34,53 | 0,49% | - |
| 05.09.2024 | 35,17 | 35,26 | 34,32 | 34,36 | -2,29% | - |
| 04.09.2024 | 34,84 | 35,20 | 34,81 | 35,17 | 0,31% | - |
| 03.09.2024 | 35,45 | 35,65 | 34,99 | 35,06 | -1,24% | 151,00 |
| 02.09.2024 | 35,83 | 35,83 | 35,35 | 35,50 | 0,07% | 53,00 |
| 30.08.2024 | 35,55 | 35,88 | 35,21 | 35,47 | 0,03% | 100,00 |
| 29.08.2024 | 35,08 | 35,80 | 35,06 | 35,46 | 0,57% | 5,00 |
| 28.08.2024 | 35,40 | 35,75 | 35,17 | 35,26 | 0,14% | - |
| 27.08.2024 | 35,04 | 35,37 | 34,82 | 35,21 | 0,37% | 25,00 |
| 26.08.2024 | 35,12 | 35,45 | 35,04 | 35,08 | 0,40% | 258,00 |
| 23.08.2024 | 35,20 | 35,79 | 34,79 | 34,94 | -0,26% | 730,00 |
| 22.08.2024 | 35,00 | 35,31 | 34,96 | 35,03 | 0,16% | - |
| 21.08.2024 | 34,87 | 35,13 | 34,41 | 34,98 | 0,42% | 59,00 |
| 20.08.2024 | 34,92 | 34,98 | 34,60 | 34,83 | -0,16% | - |
| 19.08.2024 | 34,64 | 34,99 | 34,58 | 34,89 | 0,42% | 28,00 |
| 16.08.2024 | 34,88 | 35,03 | 34,50 | 34,74 | -0,19% | - |
| 15.08.2024 | 34,21 | 34,99 | 33,82 | 34,81 | 2,01% | 100,00 |
| 14.08.2024 | 34,18 | 34,21 | 33,82 | 34,12 | -0,20% | - |
| 13.08.2024 | 33,49 | 34,33 | 33,47 | 34,19 | 2,27% | 84,00 |
| 12.08.2024 | 34,37 | 34,42 | 33,36 | 33,43 | -2,79% | 342,00 |
| 09.08.2024 | 30,70 | 34,56 | 30,50 | 34,39 | 16,03% | 1.213,00 |
| 08.08.2024 | 29,45 | 29,94 | 29,36 | 29,64 | 0,32% | - |
| 07.08.2024 | 29,85 | 30,18 | 29,55 | 29,55 | 0,03% | 353,00 |
| 06.08.2024 | 30,06 | 30,09 | 29,49 | 29,54 | -0,37% | 100,00 |