44,349$
1,42%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 43,96 | 44,99 | 43,84 | 44,36 | 1,44% | 2.235.746,00 |
| 20.11.2025 | 43,98 | 44,38 | 43,53 | 43,73 | -0,43% | 2.031.824,00 |
| 19.11.2025 | 43,72 | 44,21 | 43,61 | 43,92 | 0,27% | 2.131.335,00 |
| 18.11.2025 | 44,00 | 44,22 | 43,53 | 43,80 | 0,14% | 3.239.385,00 |
| 17.11.2025 | 44,66 | 44,80 | 43,70 | 43,74 | -2,56% | 2.452.920,00 |
| 14.11.2025 | 45,00 | 45,11 | 44,13 | 44,89 | -0,36% | 1.440.942,00 |
| 13.11.2025 | 45,59 | 45,85 | 44,97 | 45,05 | -1,08% | 1.691.729,00 |
| 12.11.2025 | 45,00 | 45,74 | 44,76 | 45,54 | 1,45% | 2.231.220,00 |
| 11.11.2025 | 44,27 | 44,98 | 43,57 | 44,89 | 1,40% | 2.088.859,00 |
| 10.11.2025 | 44,52 | 44,81 | 43,20 | 44,27 | -0,49% | 3.218.651,00 |
| 07.11.2025 | 43,09 | 45,29 | 43,09 | 44,49 | 15,89% | 7.042.691,00 |
| 06.11.2025 | 38,80 | 39,20 | 38,16 | 38,39 | -1,11% | 3.494.941,00 |
| 05.11.2025 | 38,66 | 39,21 | 38,42 | 38,82 | 1,01% | 2.479.552,00 |
| 04.11.2025 | 38,15 | 38,62 | 37,96 | 38,43 | 0,81% | 2.254.231,00 |
| 03.11.2025 | 38,17 | 38,27 | 37,49 | 38,12 | -0,08% | 3.382.141,00 |
| 31.10.2025 | 38,00 | 38,19 | 37,73 | 38,15 | 0,08% | 2.495.379,00 |
| 30.10.2025 | 38,04 | 38,39 | 37,95 | 38,12 | 0,61% | 2.171.382,00 |
| 29.10.2025 | 38,97 | 38,97 | 37,77 | 37,89 | -3,37% | 2.174.802,00 |
| 28.10.2025 | 39,35 | 39,64 | 39,15 | 39,21 | -0,76% | 1.249.016,00 |
| 27.10.2025 | 39,49 | 39,75 | 39,39 | 39,51 | 0,05% | 949.980,00 |
| 24.10.2025 | 40,07 | 40,07 | 39,44 | 39,49 | -0,69% | 1.427.990,00 |
| 23.10.2025 | 39,76 | 39,86 | 39,27 | 39,76 | -0,04% | 1.682.317,00 |
| 22.10.2025 | 40,20 | 40,44 | 39,58 | 39,78 | -1,27% | 1.961.915,00 |
| 21.10.2025 | 39,85 | 40,44 | 39,74 | 40,29 | 1,08% | 1.263.114,00 |
| 20.10.2025 | 39,63 | 39,91 | 39,29 | 39,86 | 1,04% | 1.293.866,00 |
| 17.10.2025 | 38,87 | 39,51 | 38,87 | 39,45 | 1,29% | - |
| 16.10.2025 | 39,50 | 39,92 | 38,22 | 38,95 | -1,19% | 1.657.800,00 |
| 15.10.2025 | 39,86 | 39,92 | 39,24 | 39,42 | -1,10% | 1.254.388,00 |
| 14.10.2025 | 39,30 | 40,04 | 39,11 | 39,86 | 0,86% | 1.323.360,00 |
| 13.10.2025 | 39,41 | 39,88 | 39,03 | 39,52 | 0,38% | 1.491.479,00 |
| 10.10.2025 | 40,27 | 40,35 | 39,23 | 39,37 | -2,02% | 1.372.153,00 |
| 09.10.2025 | 40,75 | 40,87 | 39,94 | 40,18 | -1,18% | 1.635.385,00 |
| 08.10.2025 | 40,78 | 41,01 | 40,48 | 40,66 | -0,10% | 1.365.167,00 |
| 07.10.2025 | 41,15 | 41,36 | 40,58 | 40,70 | -1,00% | 1.663.142,00 |
| 06.10.2025 | 41,18 | 41,29 | 40,74 | 41,11 | -0,24% | 1.510.239,00 |
| 03.10.2025 | 41,39 | 41,55 | 40,97 | 41,21 | -0,46% | 1.882.247,00 |
| 02.10.2025 | 41,62 | 42,10 | 41,23 | 41,40 | -1,05% | 1.842.553,00 |
| 01.10.2025 | 41,72 | 42,07 | 41,58 | 41,84 | -0,12% | 1.762.914,00 |
| 30.09.2025 | 42,00 | 42,13 | 41,26 | 41,89 | -0,66% | 2.448.529,00 |
| 29.09.2025 | 42,21 | 42,51 | 41,92 | 42,17 | -0,09% | 1.855.461,00 |
| 26.09.2025 | 42,01 | 42,28 | 41,61 | 42,21 | 1,01% | 1.459.206,00 |
| 25.09.2025 | 42,53 | 42,74 | 41,34 | 41,79 | -2,11% | 2.144.322,00 |
| 24.09.2025 | 41,25 | 42,76 | 41,13 | 42,69 | 3,97% | 2.900.592,00 |
| 23.09.2025 | 41,27 | 41,46 | 40,80 | 41,06 | -0,22% | 1.409.827,00 |
| 22.09.2025 | 40,96 | 41,30 | 40,73 | 41,15 | 0,10% | 1.433.650,00 |
| 19.09.2025 | 41,26 | 41,43 | 40,88 | 41,11 | -0,46% | 5.115.371,00 |
| 18.09.2025 | 41,74 | 42,05 | 41,19 | 41,30 | -1,13% | 1.277.901,00 |
| 17.09.2025 | 41,39 | 41,99 | 41,24 | 41,77 | 1,06% | 1.988.196,00 |
| 16.09.2025 | 42,08 | 42,22 | 41,29 | 41,33 | -1,85% | 1.441.401,00 |
| 15.09.2025 | 42,49 | 42,80 | 42,08 | 42,11 | -0,96% | 1.521.212,00 |
| 12.09.2025 | 43,08 | 43,24 | 42,42 | 42,52 | -1,87% | 1.532.464,00 |
| 11.09.2025 | 43,02 | 43,54 | 42,82 | 43,33 | 0,77% | 2.371.580,00 |
| 10.09.2025 | 43,50 | 43,69 | 42,67 | 43,00 | -1,58% | 1.983.010,00 |
| 09.09.2025 | 44,05 | 44,33 | 43,69 | 43,69 | -1,31% | 1.253.421,00 |
| 08.09.2025 | 45,11 | 45,20 | 44,18 | 44,27 | -1,36% | 1.500.501,00 |
| 05.09.2025 | 44,93 | 45,65 | 44,63 | 44,88 | -0,20% | 1.871.684,00 |
| 04.09.2025 | 45,05 | 45,11 | 44,47 | 44,97 | -0,51% | 1.378.826,00 |
| 03.09.2025 | 45,11 | 45,29 | 44,51 | 45,20 | 0,69% | 2.250.817,00 |
| 02.09.2025 | 45,08 | 45,26 | 44,12 | 44,89 | -0,99% | 1.495.786,00 |
| 29.08.2025 | 44,97 | 45,37 | 44,66 | 45,34 | 0,82% | 1.706.147,00 |
| 28.08.2025 | 45,39 | 45,50 | 44,73 | 44,97 | -0,97% | 1.510.683,00 |
| 27.08.2025 | 45,04 | 45,48 | 44,86 | 45,41 | 0,69% | 2.770.178,00 |
| 26.08.2025 | 45,28 | 45,71 | 45,02 | 45,10 | -0,77% | 1.169.024,00 |
| 25.08.2025 | 45,30 | 45,48 | 45,09 | 45,45 | 0,31% | 1.234.993,00 |
| 22.08.2025 | 44,81 | 45,74 | 44,35 | 45,31 | 1,77% | 1.741.591,00 |
| 21.08.2025 | 43,78 | 44,55 | 43,61 | 44,52 | 1,09% | 1.609.273,00 |
| 20.08.2025 | 44,77 | 44,88 | 43,85 | 44,04 | -1,67% | 2.568.935,00 |
| 19.08.2025 | 44,29 | 44,90 | 44,12 | 44,79 | 1,63% | 1.815.650,00 |
| 18.08.2025 | 43,88 | 44,14 | 43,44 | 44,07 | 0,94% | 1.961.516,00 |
| 15.08.2025 | 43,67 | 44,02 | 43,52 | 43,66 | -0,09% | 2.553.266,00 |
| 14.08.2025 | 43,78 | 44,15 | 43,43 | 43,70 | -1,18% | 1.556.111,00 |
| 13.08.2025 | 43,40 | 44,24 | 43,39 | 44,22 | 2,10% | 1.479.019,00 |
| 12.08.2025 | 43,60 | 43,71 | 42,89 | 43,31 | 0,14% | 1.400.173,00 |
| 11.08.2025 | 43,60 | 44,09 | 43,18 | 43,25 | -0,67% | 1.892.230,00 |
| 08.08.2025 | 42,06 | 44,44 | 42,06 | 43,54 | 4,36% | 2.940.107,00 |
| 07.08.2025 | 42,50 | 42,53 | 41,59 | 41,72 | -1,14% | 3.073.871,00 |
| 06.08.2025 | 42,52 | 42,67 | 41,76 | 42,20 | -0,40% | 2.756.692,00 |
| 05.08.2025 | 42,75 | 42,92 | 41,71 | 42,37 | -0,42% | 2.304.720,00 |
| 04.08.2025 | 42,65 | 42,89 | 42,32 | 42,55 | 0,14% | 2.597.676,00 |
| 01.08.2025 | 43,09 | 43,38 | 42,38 | 42,49 | -3,54% | 2.685.928,00 |
| 31.07.2025 | 44,11 | 44,80 | 43,70 | 44,05 | -0,34% | 2.574.822,00 |
| 30.07.2025 | 45,26 | 45,82 | 44,12 | 44,20 | -2,19% | 1.555.740,00 |
| 29.07.2025 | 45,41 | 45,45 | 44,71 | 45,19 | -0,29% | 1.011.752,00 |
| 28.07.2025 | 45,47 | 45,51 | 45,09 | 45,32 | -0,42% | 836.741,00 |
| 25.07.2025 | 45,10 | 45,74 | 44,67 | 45,51 | 0,95% | 808.288,00 |
| 24.07.2025 | 45,89 | 45,97 | 44,82 | 45,08 | -1,79% | 981.381,00 |
| 23.07.2025 | 45,79 | 46,19 | 45,78 | 45,90 | 0,26% | 848.525,00 |
| 22.07.2025 | 45,11 | 45,87 | 45,02 | 45,78 | 1,96% | 925.712,00 |
| 21.07.2025 | 45,49 | 45,69 | 44,86 | 44,90 | -1,04% | 927.681,00 |
| 18.07.2025 | 45,44 | 45,71 | 45,19 | 45,37 | -0,20% | 792.344,00 |
| 17.07.2025 | 44,74 | 45,56 | 44,74 | 45,46 | 1,31% | 1.223.074,00 |
| 16.07.2025 | 44,44 | 44,91 | 44,29 | 44,87 | 1,77% | 1.091.014,00 |
| 15.07.2025 | 44,85 | 45,12 | 44,08 | 44,09 | -1,80% | 1.406.683,00 |
| 14.07.2025 | 44,38 | 45,10 | 44,35 | 44,90 | 1,33% | 1.853.474,00 |
| 11.07.2025 | 44,94 | 45,02 | 44,16 | 44,31 | -2,19% | 1.127.914,00 |
| 10.07.2025 | 45,65 | 45,80 | 45,26 | 45,30 | -0,85% | 1.045.071,00 |
| 09.07.2025 | 46,17 | 46,33 | 45,29 | 45,69 | -0,95% | 985.363,00 |
| 08.07.2025 | 45,95 | 46,44 | 45,84 | 46,13 | 0,15% | 1.389.076,00 |
| 07.07.2025 | 45,77 | 46,75 | 45,62 | 46,06 | 0,30% | 2.340.078,00 |
| 03.07.2025 | 45,60 | 45,97 | 45,37 | 45,92 | 2,07% | 1.088.830,00 |