30,830€
1,21%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 30,62 | 32,24 | 30,31 | 30,81 | 1,15% | 238,00 |
| 09.05.2024 | 30,13 | 30,71 | 29,51 | 30,46 | 1,03% | - |
| 08.05.2024 | 30,23 | 30,30 | 29,82 | 30,15 | -0,30% | - |
| 07.05.2024 | 30,18 | 30,38 | 29,95 | 30,24 | 0,20% | - |
| 06.05.2024 | 29,09 | 31,00 | 29,09 | 30,18 | 3,78% | 179,00 |
| 03.05.2024 | 29,19 | 29,54 | 28,96 | 29,08 | -0,58% | - |
| 02.05.2024 | 28,82 | 29,32 | 28,63 | 29,25 | 1,53% | - |
| 30.04.2024 | 28,98 | 29,50 | 28,80 | 28,81 | -0,72% | - |
| 29.04.2024 | 28,86 | 29,36 | 28,86 | 29,02 | 0,35% | 17,00 |
| 26.04.2024 | 28,43 | 29,21 | 28,43 | 28,92 | 1,26% | - |
| 25.04.2024 | 29,69 | 29,77 | 28,47 | 28,56 | -3,77% | 35,00 |
| 24.04.2024 | 29,57 | 29,71 | 29,38 | 29,68 | 0,47% | - |
| 23.04.2024 | 29,61 | 29,71 | 29,43 | 29,54 | -0,17% | - |
| 22.04.2024 | 29,64 | 29,88 | 29,41 | 29,59 | -0,13% | - |
| 19.04.2024 | 29,02 | 29,82 | 28,78 | 29,63 | 2,21% | 15,00 |
| 18.04.2024 | 28,64 | 29,07 | 28,37 | 28,99 | 1,22% | - |
| 17.04.2024 | 28,60 | 29,07 | 28,54 | 28,64 | -0,73% | - |
| 16.04.2024 | 28,80 | 28,94 | 28,51 | 28,85 | -0,10% | - |
| 15.04.2024 | 29,17 | 29,66 | 28,81 | 28,88 | -1,77% | - |
| 12.04.2024 | 29,61 | 29,84 | 29,32 | 29,40 | -0,81% | - |
| 11.04.2024 | 29,57 | 29,83 | 29,41 | 29,64 | 0,37% | - |
| 10.04.2024 | 29,81 | 29,87 | 29,27 | 29,53 | -0,67% | - |
| 09.04.2024 | 29,30 | 29,81 | 29,23 | 29,73 | 1,50% | - |
| 08.04.2024 | 29,20 | 29,80 | 29,14 | 29,29 | 0,41% | - |
| 05.04.2024 | 29,49 | 29,74 | 28,81 | 29,17 | -1,29% | - |
| 04.04.2024 | 29,62 | 29,95 | 29,43 | 29,55 | -0,27% | - |
| 03.04.2024 | 29,75 | 29,95 | 29,54 | 29,63 | -0,67% | - |
| 02.04.2024 | 30,54 | 30,54 | 29,65 | 29,83 | -2,52% | - |
| 28.03.2024 | 30,20 | 30,90 | 30,20 | 30,60 | 1,32% | - |
| 27.03.2024 | 29,80 | 30,50 | 29,80 | 30,20 | 1,34% | 17,00 |
| 26.03.2024 | 29,70 | 29,90 | 29,30 | 29,80 | 0,34% | - |
| 25.03.2024 | 29,50 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 22.03.2024 | 30,10 | 30,50 | 29,50 | 29,50 | -1,99% | - |
| 21.03.2024 | 30,70 | 31,00 | 29,90 | 30,10 | -1,95% | - |
| 20.03.2024 | 31,00 | 31,30 | 30,70 | 30,70 | -0,97% | - |
| 19.03.2024 | 30,60 | 31,10 | 30,30 | 31,00 | 1,31% | - |
| 18.03.2024 | 30,40 | 30,90 | 29,90 | 30,60 | 0,66% | 247,00 |
| 15.03.2024 | 30,70 | 30,70 | 30,30 | 30,40 | -0,98% | - |
| 14.03.2024 | 30,70 | 31,10 | 30,50 | 30,70 | -0,32% | - |
| 13.03.2024 | 31,00 | 31,30 | 30,80 | 30,80 | -0,65% | 110,00 |
| 12.03.2024 | 31,00 | 31,30 | 30,50 | 31,00 | 0,00% | - |
| 11.03.2024 | 31,50 | 31,50 | 30,50 | 31,00 | -1,59% | 54,00 |
| 08.03.2024 | 31,60 | 31,70 | 31,30 | 31,50 | -0,32% | - |
| 07.03.2024 | 31,20 | 31,70 | 31,00 | 31,60 | 1,28% | 10,00 |
| 06.03.2024 | 31,80 | 32,00 | 31,10 | 31,20 | -1,89% | - |
| 05.03.2024 | 32,20 | 32,20 | 31,70 | 31,80 | -1,24% | - |
| 04.03.2024 | 31,30 | 32,30 | 31,20 | 32,20 | 2,88% | 40,00 |
| 01.03.2024 | 31,40 | 31,70 | 31,10 | 31,30 | -0,32% | - |
| 29.02.2024 | 32,20 | 32,60 | 31,40 | 31,40 | -2,48% | - |
| 28.02.2024 | 32,80 | 32,90 | 31,70 | 32,20 | -1,83% | - |
| 27.02.2024 | 33,20 | 33,40 | 32,70 | 32,80 | -1,20% | - |
| 26.02.2024 | 33,50 | 33,70 | 33,10 | 33,20 | -1,19% | - |
| 23.02.2024 | 33,50 | 33,80 | 33,40 | 33,60 | 0,30% | - |
| 22.02.2024 | 33,00 | 33,50 | 33,00 | 33,50 | 0,90% | - |
| 21.02.2024 | 33,40 | 33,50 | 33,10 | 33,20 | -0,60% | - |
| 20.02.2024 | 33,40 | 33,50 | 32,90 | 33,40 | 0,00% | - |
| 19.02.2024 | 33,40 | 33,40 | 33,30 | 33,40 | 0,60% | - |
| 16.02.2024 | 33,40 | 33,50 | 33,10 | 33,20 | -0,60% | - |
| 15.02.2024 | 33,20 | 33,90 | 33,10 | 33,40 | 0,60% | - |
| 14.02.2024 | 32,80 | 33,30 | 32,70 | 33,20 | 1,22% | - |
| 13.02.2024 | 33,40 | 33,80 | 32,70 | 32,80 | -1,80% | - |
| 12.02.2024 | 34,20 | 34,20 | 33,30 | 33,40 | -1,47% | - |
| 09.02.2024 | 32,40 | 34,30 | 32,40 | 33,90 | 2,11% | - |
| 08.02.2024 | 32,40 | 34,10 | 32,20 | 33,20 | 2,79% | - |
| 07.02.2024 | 32,60 | 32,80 | 32,10 | 32,30 | -0,92% | - |
| 06.02.2024 | 32,20 | 32,70 | 32,00 | 32,60 | 1,24% | 34,00 |
| 05.02.2024 | 32,60 | 32,70 | 32,10 | 32,20 | -1,23% | - |
| 02.02.2024 | 33,40 | 33,80 | 32,30 | 32,60 | -2,40% | - |
| 01.02.2024 | 33,20 | 33,70 | 33,10 | 33,40 | 0,60% | - |
| 31.01.2024 | 33,60 | 33,90 | 33,10 | 33,20 | -1,19% | - |
| 30.01.2024 | 33,60 | 33,70 | 33,10 | 33,60 | 0,00% | - |
| 29.01.2024 | 33,30 | 33,60 | 33,30 | 33,60 | 0,60% | - |
| 26.01.2024 | 33,40 | 33,90 | 33,00 | 33,40 | 0,00% | - |
| 25.01.2024 | 33,40 | 33,90 | 33,10 | 33,40 | 0,00% | - |
| 24.01.2024 | 33,50 | 33,80 | 33,10 | 33,40 | -0,60% | - |
| 23.01.2024 | 33,20 | 33,70 | 33,20 | 33,60 | 1,20% | - |
| 22.01.2024 | 32,20 | 33,30 | 32,20 | 33,20 | 2,47% | - |
| 19.01.2024 | 31,80 | 32,50 | 31,80 | 32,40 | 1,25% | - |
| 18.01.2024 | 31,80 | 32,10 | 31,70 | 32,00 | 0,00% | - |
| 17.01.2024 | 32,10 | 32,20 | 31,50 | 32,00 | -0,31% | 100,00 |
| 16.01.2024 | 31,80 | 32,10 | 31,20 | 32,10 | 0,94% | - |
| 15.01.2024 | 31,80 | 31,80 | 31,70 | 31,80 | 0,00% | - |
| 12.01.2024 | 31,30 | 31,90 | 31,20 | 31,80 | 1,60% | - |
| 11.01.2024 | 31,00 | 31,40 | 30,90 | 31,30 | 0,32% | - |
| 10.01.2024 | 31,50 | 31,70 | 31,10 | 31,20 | -0,64% | 18,00 |
| 09.01.2024 | 31,80 | 31,80 | 31,10 | 31,40 | -0,32% | - |
| 08.01.2024 | 31,20 | 31,50 | 31,10 | 31,50 | 0,64% | - |
| 05.01.2024 | 31,20 | 31,60 | 31,10 | 31,30 | 0,32% | - |
| 04.01.2024 | 31,20 | 31,30 | 31,00 | 31,20 | 0,00% | - |
| 03.01.2024 | 31,80 | 31,80 | 31,10 | 31,20 | -1,89% | - |
| 02.01.2024 | 31,30 | 31,90 | 31,30 | 31,80 | 1,60% | - |
| 29.12.2023 | 31,00 | 31,40 | 31,00 | 31,30 | 0,00% | - |
| 28.12.2023 | 31,00 | 31,30 | 30,90 | 31,30 | 0,64% | - |
| 27.12.2023 | 31,40 | 31,40 | 30,90 | 31,10 | -0,96% | - |
| 22.12.2023 | 31,40 | 31,70 | 31,20 | 31,40 | 0,00% | - |
| 21.12.2023 | 31,20 | 31,50 | 31,10 | 31,40 | 0,32% | - |
| 20.12.2023 | 31,60 | 31,70 | 31,20 | 31,30 | -0,95% | - |
| 19.12.2023 | 32,00 | 32,10 | 31,30 | 31,60 | -1,25% | - |
| 18.12.2023 | 32,00 | 32,30 | 31,80 | 32,00 | 0,00% | - |
| 15.12.2023 | 32,20 | 32,40 | 31,40 | 32,00 | -0,62% | - |