45,316$
0,77%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 44,97 | 45,37 | 44,66 | 45,34 | 0,82% | 1.706.147,00 |
| 28.08.2025 | 45,30 | 45,50 | 44,73 | 44,97 | -0,97% | 1.510.683,00 |
| 27.08.2025 | 45,35 | 45,48 | 44,86 | 45,41 | 0,69% | 2.770.178,00 |
| 26.08.2025 | 45,43 | 45,71 | 45,02 | 45,10 | -0,77% | 1.169.024,00 |
| 25.08.2025 | 45,32 | 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 | 43,72 | 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 | 44,20 | 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 | 43,72 | 44,15 | 43,43 | 43,70 | -1,18% | 1.556.111,00 |
| 13.08.2025 | 43,42 | 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 | 42,38 | 42,53 | 41,59 | 41,72 | -1,14% | 3.073.871,00 |
| 06.08.2025 | 42,29 | 42,67 | 41,76 | 42,20 | -0,40% | 2.756.692,00 |
| 05.08.2025 | 42,91 | 42,92 | 41,71 | 42,37 | -0,42% | 2.304.720,00 |
| 04.08.2025 | 42,76 | 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 | 44,15 | 44,80 | 43,70 | 44,05 | -0,34% | 2.574.822,00 |
| 30.07.2025 | 45,16 | 45,82 | 44,12 | 44,20 | -2,19% | 1.555.740,00 |
| 29.07.2025 | 45,45 | 45,45 | 44,71 | 45,19 | -0,29% | 1.011.752,00 |
| 28.07.2025 | 45,27 | 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 | 45,96 | 45,97 | 44,82 | 45,08 | -1,79% | 981.381,00 |
| 23.07.2025 | 45,81 | 46,19 | 45,78 | 45,90 | 0,26% | 848.525,00 |
| 22.07.2025 | 45,02 | 45,87 | 45,02 | 45,78 | 1,96% | 925.712,00 |
| 21.07.2025 | 45,50 | 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 | 44,88 | 45,56 | 44,74 | 45,46 | 1,31% | 1.223.074,00 |
| 16.07.2025 | 44,37 | 44,91 | 44,29 | 44,87 | 1,77% | 1.091.014,00 |
| 15.07.2025 | 44,91 | 45,12 | 44,08 | 44,09 | -1,80% | 1.406.683,00 |
| 14.07.2025 | 44,49 | 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 | 45,80 | 45,80 | 45,26 | 45,30 | -0,85% | 1.045.071,00 |
| 09.07.2025 | 46,33 | 46,33 | 45,29 | 45,69 | -0,95% | 985.363,00 |
| 08.07.2025 | 46,19 | 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 |
| 02.07.2025 | 44,99 | 45,06 | 44,46 | 44,99 | 0,04% | 1.512.858,00 |
| 01.07.2025 | 44,04 | 45,40 | 44,03 | 44,97 | 2,18% | 1.662.583,00 |
| 30.06.2025 | 43,75 | 44,09 | 43,42 | 44,01 | 1,08% | 1.692.502,00 |
| 27.06.2025 | 43,59 | 44,29 | 42,53 | 43,54 | 3,07% | 4.096.149,00 |
| 26.06.2025 | 41,96 | 42,39 | 41,72 | 42,25 | 1,26% | 586.023,00 |
| 25.06.2025 | 42,16 | 42,51 | 41,59 | 41,72 | -1,14% | 1.678.342,00 |
| 24.06.2025 | 41,74 | 42,30 | 41,71 | 42,20 | 1,69% | 1.859.983,00 |
| 23.06.2025 | 40,82 | 41,66 | 40,62 | 41,50 | 2,09% | 1.783.887,00 |
| 20.06.2025 | 42,34 | 42,34 | 40,47 | 40,65 | -3,44% | 4.414.810,00 |
| 18.06.2025 | 43,20 | 43,20 | 42,03 | 42,10 | -2,50% | 1.447.379,00 |
| 17.06.2025 | 44,05 | 44,12 | 43,12 | 43,18 | -1,95% | 1.179.817,00 |
| 16.06.2025 | 43,22 | 44,10 | 43,08 | 44,04 | 2,61% | 1.809.113,00 |
| 13.06.2025 | 43,37 | 43,60 | 42,77 | 42,92 | -1,54% | 1.287.745,00 |
| 12.06.2025 | 43,77 | 43,77 | 43,17 | 43,59 | -0,59% | 986.470,00 |
| 11.06.2025 | 43,92 | 44,11 | 43,48 | 43,85 | 0,55% | 1.310.179,00 |
| 10.06.2025 | 43,61 | 43,91 | 43,28 | 43,61 | 0,95% | 1.381.796,00 |
| 09.06.2025 | 43,30 | 43,54 | 42,55 | 43,20 | 0,16% | 2.395.192,00 |
| 06.06.2025 | 42,45 | 43,13 | 42,27 | 43,13 | 2,45% | 1.606.998,00 |
| 05.06.2025 | 42,76 | 43,00 | 42,00 | 42,10 | -1,22% | 1.348.213,00 |
| 04.06.2025 | 42,80 | 42,91 | 42,50 | 42,62 | -0,28% | 1.439.195,00 |
| 03.06.2025 | 42,56 | 42,85 | 42,26 | 42,74 | -0,02% | 1.283.686,00 |
| 02.06.2025 | 42,96 | 42,96 | 42,22 | 42,75 | -0,70% | 1.238.720,00 |
| 30.05.2025 | 43,43 | 43,43 | 42,59 | 43,05 | -0,94% | 1.981.528,00 |
| 29.05.2025 | 44,19 | 44,37 | 43,14 | 43,46 | -1,52% | 2.026.417,00 |
| 28.05.2025 | 43,97 | 44,49 | 43,83 | 44,13 | 0,30% | 1.745.395,00 |
| 27.05.2025 | 43,84 | 44,09 | 43,58 | 44,00 | 1,13% | 1.269.309,00 |
| 23.05.2025 | 43,31 | 43,57 | 42,98 | 43,51 | -0,02% | 945.783,00 |
| 22.05.2025 | 43,84 | 43,93 | 43,29 | 43,52 | -0,34% | 1.369.189,00 |
| 21.05.2025 | 44,43 | 44,56 | 43,66 | 43,67 | -1,73% | 1.215.611,00 |
| 20.05.2025 | 44,10 | 44,57 | 43,98 | 44,44 | 0,77% | 1.145.587,00 |
| 19.05.2025 | 43,99 | 44,30 | 43,75 | 44,10 | -0,20% | 1.257.697,00 |
| 16.05.2025 | 43,18 | 44,35 | 43,18 | 44,19 | 0,73% | 2.286.871,00 |
| 15.05.2025 | 43,45 | 44,04 | 43,01 | 43,87 | 1,48% | 2.345.162,00 |
| 14.05.2025 | 43,88 | 44,06 | 42,88 | 43,23 | -1,12% | 1.639.746,00 |
| 13.05.2025 | 43,85 | 44,24 | 43,63 | 43,72 | 0,41% | 2.537.570,00 |
| 12.05.2025 | 43,44 | 43,81 | 42,63 | 43,54 | 2,54% | 2.652.507,00 |
| 09.05.2025 | 42,30 | 43,66 | 41,59 | 42,46 | 1,00% | 3.115.579,00 |
| 08.05.2025 | 41,96 | 42,75 | 38,98 | 42,04 | -15,16% | 8.156.042,00 |
| 07.05.2025 | 49,68 | 50,24 | 49,47 | 49,55 | -0,26% | 2.343.750,00 |
| 06.05.2025 | 49,30 | 49,92 | 49,23 | 49,68 | 0,22% | 1.280.475,00 |
| 05.05.2025 | 49,51 | 49,97 | 49,27 | 49,57 | -0,28% | 1.574.382,00 |
| 02.05.2025 | 49,84 | 50,41 | 49,53 | 49,71 | 0,95% | 1.329.284,00 |
| 01.05.2025 | 49,79 | 50,18 | 49,22 | 49,24 | -2,03% | 1.498.024,00 |
| 30.04.2025 | 48,57 | 50,40 | 47,89 | 50,26 | 2,80% | 1.528.519,00 |
| 29.04.2025 | 48,02 | 49,20 | 47,80 | 48,89 | 1,31% | 1.169.458,00 |
| 28.04.2025 | 48,03 | 48,71 | 47,54 | 48,26 | 0,46% | 1.102.381,00 |
| 25.04.2025 | 47,71 | 48,15 | 47,29 | 48,04 | 0,46% | 1.003.932,00 |
| 24.04.2025 | 47,61 | 48,00 | 47,13 | 47,82 | 0,57% | 1.248.598,00 |
| 23.04.2025 | 47,98 | 48,56 | 47,27 | 47,55 | 0,42% | 1.398.137,00 |
| 22.04.2025 | 47,32 | 47,55 | 47,00 | 47,35 | 1,44% | 1.056.003,00 |
| 21.04.2025 | 47,52 | 47,64 | 46,07 | 46,68 | -1,93% | 954.409,00 |
| 17.04.2025 | 47,90 | 48,08 | 47,41 | 47,60 | -0,27% | 903.667,00 |
| 16.04.2025 | 47,82 | 48,41 | 47,35 | 47,73 | -0,44% | 1.087.907,00 |
| 15.04.2025 | 48,00 | 48,37 | 47,83 | 47,94 | -0,15% | 835.179,00 |
| 14.04.2025 | 47,75 | 48,16 | 47,37 | 48,01 | 1,50% | 1.122.524,00 |
| 11.04.2025 | 46,61 | 47,52 | 46,18 | 47,30 | 1,26% | 1.090.083,00 |
| 10.04.2025 | 47,67 | 47,67 | 45,58 | 46,71 | -2,93% | 1.262.923,00 |
| 09.04.2025 | 44,44 | 48,27 | 44,36 | 48,12 | 6,74% | 2.597.157,00 |
| 08.04.2025 | 47,94 | 48,07 | 44,55 | 45,08 | -3,65% | 1.513.209,00 |