40,560€
-0,83%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,73 | 41,10 | 40,23 | 40,43 | -0,89% | 36,00 |
| 19.12.2024 | 40,53 | 41,32 | 40,47 | 40,79 | 0,52% | 40,00 |
| 18.12.2024 | 41,23 | 41,74 | 40,53 | 40,58 | -1,62% | - |
| 17.12.2024 | 41,47 | 42,04 | 41,04 | 41,25 | -0,70% | - |
| 16.12.2024 | 42,51 | 42,71 | 41,40 | 41,54 | -2,39% | - |
| 13.12.2024 | 42,81 | 42,87 | 42,35 | 42,56 | -0,39% | - |
| 12.12.2024 | 42,85 | 42,91 | 42,20 | 42,72 | -0,60% | - |
| 11.12.2024 | 42,53 | 43,26 | 42,40 | 42,98 | 1,15% | - |
| 10.12.2024 | 42,42 | 42,92 | 41,98 | 42,49 | 0,04% | - |
| 09.12.2024 | 42,27 | 42,91 | 42,27 | 42,48 | -0,55% | - |
| 06.12.2024 | 42,79 | 43,16 | 42,60 | 42,71 | -0,07% | - |
| 05.12.2024 | 43,23 | 43,41 | 42,47 | 42,74 | -1,19% | - |
| 04.12.2024 | 44,25 | 44,44 | 43,14 | 43,26 | -0,38% | - |
| 03.12.2024 | 44,14 | 44,29 | 43,38 | 43,42 | -1,46% | - |
| 02.12.2024 | 44,13 | 44,29 | 43,69 | 44,07 | 3,54% | - |
| 29.11.2024 | 44,07 | 44,42 | 42,55 | 42,56 | -3,61% | - |
| 28.11.2024 | 44,13 | 44,21 | 44,10 | 44,16 | 0,35% | - |
| 27.11.2024 | 44,67 | 44,67 | 43,67 | 44,00 | -1,50% | - |
| 26.11.2024 | 44,51 | 44,91 | 44,18 | 44,67 | 0,49% | - |
| 25.11.2024 | 44,28 | 44,61 | 43,95 | 44,45 | 0,21% | - |
| 22.11.2024 | 43,77 | 44,83 | 43,69 | 44,36 | 1,42% | - |
| 21.11.2024 | 42,22 | 43,85 | 42,14 | 43,74 | 3,26% | - |
| 20.11.2024 | 42,04 | 42,44 | 41,61 | 42,36 | 1,03% | - |
| 19.11.2024 | 42,23 | 42,38 | 41,76 | 41,93 | -0,60% | - |
| 18.11.2024 | 42,62 | 43,00 | 42,06 | 42,18 | -0,82% | - |
| 15.11.2024 | 42,53 | 42,91 | 41,97 | 42,53 | -0,77% | - |
| 14.11.2024 | 43,47 | 43,76 | 42,72 | 42,86 | -1,39% | - |
| 13.11.2024 | 43,86 | 44,26 | 43,35 | 43,47 | -1,11% | - |
| 12.11.2024 | 43,84 | 44,33 | 43,30 | 43,96 | 0,34% | - |
| 11.11.2024 | 42,95 | 43,95 | 42,91 | 43,81 | 2,23% | - |
| 08.11.2024 | 40,16 | 44,63 | 40,08 | 42,85 | 10,62% | - |
| 07.11.2024 | 37,75 | 39,23 | 37,58 | 38,74 | 2,70% | - |
| 06.11.2024 | 37,01 | 37,78 | 36,96 | 37,72 | 5,41% | - |
| 05.11.2024 | 35,69 | 35,85 | 35,31 | 35,78 | 0,35% | - |
| 04.11.2024 | 35,29 | 35,88 | 34,95 | 35,66 | 0,91% | - |
| 01.11.2024 | 35,15 | 36,02 | 34,62 | 35,34 | 1,03% | - |
| 31.10.2024 | 35,20 | 35,60 | 34,48 | 34,98 | -1,21% | - |
| 30.10.2024 | 35,33 | 35,56 | 34,41 | 35,41 | -1,52% | - |
| 29.10.2024 | 35,49 | 36,09 | 34,85 | 35,95 | 0,93% | - |
| 28.10.2024 | 35,68 | 36,34 | 34,87 | 35,62 | 0,31% | 100,00 |
| 25.10.2024 | 35,49 | 35,73 | 35,17 | 35,51 | 0,03% | - |
| 24.10.2024 | 35,64 | 35,80 | 35,29 | 35,50 | -0,22% | - |
| 23.10.2024 | 34,99 | 35,83 | 34,99 | 35,58 | 0,51% | - |
| 22.10.2024 | 35,63 | 35,88 | 35,28 | 35,40 | -0,88% | - |
| 21.10.2024 | 35,83 | 36,03 | 35,54 | 35,72 | -0,04% | - |
| 18.10.2024 | 35,49 | 35,90 | 35,35 | 35,73 | 0,55% | - |
| 17.10.2024 | 36,38 | 36,85 | 35,54 | 35,54 | -2,40% | - |
| 16.10.2024 | 36,12 | 36,74 | 36,10 | 36,41 | 0,75% | - |
| 15.10.2024 | 35,94 | 36,48 | 35,80 | 36,14 | 0,71% | - |
| 14.10.2024 | 35,65 | 35,96 | 35,40 | 35,89 | 0,70% | - |
| 11.10.2024 | 34,75 | 35,68 | 34,74 | 35,64 | 1,55% | - |
| 10.10.2024 | 35,59 | 36,00 | 34,94 | 35,09 | -1,52% | - |
| 09.10.2024 | 35,40 | 36,06 | 35,37 | 35,63 | 0,48% | - |
| 08.10.2024 | 36,02 | 36,22 | 35,40 | 35,46 | -1,77% | - |
| 07.10.2024 | 36,07 | 36,32 | 35,90 | 36,10 | 0,03% | - |
| 04.10.2024 | 35,66 | 36,46 | 35,60 | 36,09 | 1,40% | - |
| 03.10.2024 | 35,53 | 35,59 | 34,92 | 35,59 | 0,15% | - |
| 02.10.2024 | 35,57 | 35,96 | 35,30 | 35,54 | -0,28% | - |
| 01.10.2024 | 35,16 | 35,81 | 35,10 | 35,64 | 1,19% | - |
| 30.09.2024 | 34,69 | 35,23 | 34,55 | 35,22 | 1,47% | - |
| 27.09.2024 | 34,98 | 35,40 | 34,65 | 34,71 | -0,54% | - |
| 26.09.2024 | 34,96 | 35,47 | 34,67 | 34,90 | 0,24% | - |
| 25.09.2024 | 34,76 | 35,01 | 34,51 | 34,81 | -0,29% | - |
| 24.09.2024 | 35,13 | 35,15 | 34,66 | 34,91 | -0,53% | - |
| 23.09.2024 | 34,69 | 35,18 | 34,61 | 35,10 | 1,28% | - |
| 20.09.2024 | 34,51 | 34,66 | 34,16 | 34,65 | 0,61% | - |
| 19.09.2024 | 34,71 | 35,09 | 34,16 | 34,44 | -0,20% | - |
| 18.09.2024 | 34,70 | 34,81 | 34,21 | 34,51 | -0,49% | - |
| 17.09.2024 | 35,05 | 35,31 | 34,51 | 34,68 | -1,06% | - |
| 16.09.2024 | 35,27 | 35,60 | 34,83 | 35,05 | -1,17% | - |
| 13.09.2024 | 34,73 | 35,60 | 34,71 | 35,47 | 1,98% | - |
| 12.09.2024 | 35,17 | 35,22 | 34,66 | 34,78 | -0,86% | - |
| 11.09.2024 | 34,93 | 35,15 | 34,37 | 35,08 | -0,50% | - |
| 10.09.2024 | 35,04 | 35,32 | 34,79 | 35,25 | 0,41% | - |
| 09.09.2024 | 34,39 | 35,40 | 34,39 | 35,11 | 1,55% | - |
| 06.09.2024 | 34,32 | 35,12 | 34,06 | 34,57 | 0,46% | - |
| 05.09.2024 | 35,17 | 35,26 | 34,32 | 34,41 | -2,24% | - |
| 04.09.2024 | 34,87 | 35,29 | 34,83 | 35,20 | 0,31% | - |
| 03.09.2024 | 35,45 | 35,76 | 34,91 | 35,09 | -1,15% | - |
| 02.09.2024 | 35,46 | 35,51 | 35,35 | 35,50 | 0,03% | - |
| 30.08.2024 | 35,56 | 35,79 | 35,16 | 35,49 | 0,23% | - |
| 29.08.2024 | 35,12 | 35,81 | 35,10 | 35,41 | 0,50% | - |
| 28.08.2024 | 35,40 | 35,74 | 35,13 | 35,24 | -0,11% | - |
| 27.08.2024 | 35,03 | 35,31 | 34,75 | 35,28 | 0,61% | - |
| 26.08.2024 | 35,12 | 35,52 | 35,04 | 35,06 | 0,31% | - |
| 23.08.2024 | 35,20 | 35,86 | 34,79 | 34,95 | -0,13% | - |
| 22.08.2024 | 35,00 | 35,37 | 34,90 | 35,00 | 0,00% | - |
| 21.08.2024 | 34,87 | 35,21 | 34,72 | 35,00 | 0,46% | - |
| 20.08.2024 | 34,92 | 34,97 | 34,52 | 34,84 | -0,14% | - |
| 19.08.2024 | 34,64 | 35,03 | 34,54 | 34,89 | 0,45% | - |
| 16.08.2024 | 34,89 | 35,12 | 34,51 | 34,73 | -0,29% | - |
| 15.08.2024 | 34,20 | 35,01 | 33,88 | 34,83 | 2,10% | - |
| 14.08.2024 | 34,18 | 34,22 | 33,76 | 34,12 | -0,09% | - |
| 13.08.2024 | 33,49 | 34,35 | 33,47 | 34,15 | 2,11% | - |
| 12.08.2024 | 34,37 | 34,42 | 33,28 | 33,44 | -2,68% | - |
| 09.08.2024 | 29,65 | 34,63 | 29,63 | 34,36 | 15,81% | - |
| 08.08.2024 | 29,45 | 29,96 | 29,36 | 29,67 | 0,42% | - |
| 07.08.2024 | 29,86 | 30,25 | 29,48 | 29,55 | -0,10% | - |
| 06.08.2024 | 30,05 | 30,12 | 29,44 | 29,58 | -0,20% | - |
| 05.08.2024 | 30,30 | 30,60 | 28,88 | 29,64 | -4,46% | - |