47,575$
-0,32%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 45,32 | 47,77 | 44,40 | 46,79 | -0,59% | 1.845.174,00 |
| 04.04.2025 | 47,63 | 48,40 | 46,80 | 47,07 | -3,76% | 2.182.743,00 |
| 03.04.2025 | 48,96 | 49,36 | 47,92 | 48,91 | -3,21% | 1.974.391,00 |
| 02.04.2025 | 50,20 | 50,71 | 49,97 | 50,53 | -0,06% | 1.561.227,00 |
| 01.04.2025 | 50,18 | 50,62 | 49,43 | 50,56 | 0,36% | 932.031,00 |
| 31.03.2025 | 49,15 | 50,66 | 48,96 | 50,38 | 0,76% | 1.253.151,00 |
| 28.03.2025 | 50,54 | 50,82 | 49,49 | 50,00 | -1,48% | 1.088.529,00 |
| 27.03.2025 | 50,18 | 50,90 | 49,81 | 50,75 | 0,81% | 1.834.880,00 |
| 26.03.2025 | 50,88 | 51,27 | 50,33 | 50,34 | -0,47% | 2.098.064,00 |
| 25.03.2025 | 50,22 | 50,59 | 49,98 | 50,58 | 1,30% | 1.420.107,00 |
| 24.03.2025 | 50,33 | 50,41 | 49,56 | 49,93 | 0,06% | 1.282.727,00 |
| 21.03.2025 | 48,98 | 49,95 | 48,80 | 49,90 | 0,93% | 3.102.812,00 |
| 20.03.2025 | 50,68 | 50,88 | 49,40 | 49,44 | -3,27% | 1.117.744,00 |
| 19.03.2025 | 50,65 | 51,28 | 50,47 | 51,11 | 1,25% | 782.350,00 |
| 18.03.2025 | 50,05 | 50,71 | 49,75 | 50,48 | 0,22% | 1.215.475,00 |
| 17.03.2025 | 50,21 | 50,61 | 49,78 | 50,37 | 0,46% | 1.136.094,00 |
| 14.03.2025 | 49,47 | 50,16 | 49,35 | 50,14 | 1,60% | 927.656,00 |
| 13.03.2025 | 48,98 | 49,45 | 48,66 | 49,35 | 0,51% | 1.440.663,00 |
| 12.03.2025 | 50,19 | 50,19 | 48,50 | 49,10 | -1,07% | 1.906.937,00 |
| 11.03.2025 | 50,02 | 50,28 | 48,93 | 49,63 | -1,17% | 1.277.641,00 |
| 10.03.2025 | 51,04 | 51,68 | 49,79 | 50,22 | -2,75% | 1.401.887,00 |
| 07.03.2025 | 50,77 | 51,74 | 50,29 | 51,64 | 1,24% | 1.027.453,00 |
| 06.03.2025 | 51,34 | 52,03 | 50,86 | 51,01 | -1,94% | 1.119.133,00 |
| 05.03.2025 | 50,51 | 52,10 | 50,51 | 52,02 | -0,46% | 1.300.415,00 |
| 04.03.2025 | 52,65 | 52,83 | 51,81 | 52,26 | -0,89% | 1.224.297,00 |
| 03.03.2025 | 53,53 | 54,00 | 52,47 | 52,73 | -0,92% | 1.598.320,00 |
| 28.02.2025 | 52,52 | 53,36 | 52,33 | 53,22 | 0,99% | 2.318.616,00 |
| 27.02.2025 | 53,03 | 53,22 | 52,62 | 52,70 | -0,34% | 1.186.877,00 |
| 26.02.2025 | 52,42 | 53,19 | 52,33 | 52,88 | 0,92% | 2.545.542,00 |
| 25.02.2025 | 52,69 | 52,76 | 51,92 | 52,40 | -0,19% | 1.430.412,00 |
| 24.02.2025 | 53,25 | 53,42 | 52,46 | 52,50 | -1,41% | 1.608.653,00 |
| 21.02.2025 | 54,45 | 55,00 | 53,14 | 53,25 | -2,26% | 1.745.208,00 |
| 20.02.2025 | 54,73 | 54,75 | 53,96 | 54,48 | -0,87% | 1.247.026,00 |
| 19.02.2025 | 54,80 | 55,22 | 54,67 | 54,96 | 0,49% | 1.332.625,00 |
| 18.02.2025 | 54,92 | 55,50 | 54,60 | 54,69 | -0,89% | 1.485.733,00 |
| 17.02.2025 | 55,19 | 55,19 | 55,11 | 55,18 | 0,23% | - |
| 14.02.2025 | 55,34 | 55,55 | 54,69 | 55,05 | -0,88% | 1.599.287,00 |
| 13.02.2025 | 54,87 | 55,84 | 54,62 | 55,54 | 1,17% | 1.282.573,00 |
| 12.02.2025 | 54,53 | 55,08 | 53,78 | 54,90 | 0,24% | 1.780.309,00 |
| 11.02.2025 | 54,40 | 55,26 | 53,86 | 54,77 | 0,61% | 2.119.874,00 |
| 10.02.2025 | 54,98 | 55,33 | 54,15 | 54,44 | -0,93% | 2.640.596,00 |
| 07.02.2025 | 54,93 | 56,76 | 54,33 | 54,95 | 11,23% | 4.185.978,00 |
| 06.02.2025 | 49,68 | 49,68 | 49,03 | 49,40 | -0,02% | 1.261.052,00 |
| 05.02.2025 | 49,50 | 49,68 | 49,00 | 49,41 | 0,10% | 1.145.152,00 |
| 04.02.2025 | 48,83 | 49,47 | 48,60 | 49,36 | 0,88% | 1.179.204,00 |
| 03.02.2025 | 47,98 | 49,15 | 47,77 | 48,93 | 0,49% | 1.324.129,00 |
| 31.01.2025 | 48,00 | 48,74 | 47,99 | 48,69 | 0,56% | 2.627.244,00 |
| 30.01.2025 | 47,99 | 48,51 | 47,80 | 48,42 | 1,85% | 1.943.468,00 |
| 29.01.2025 | 47,89 | 48,14 | 47,48 | 47,54 | -0,21% | 2.053.800,00 |
| 28.01.2025 | 46,10 | 47,84 | 46,10 | 47,64 | 2,72% | 2.464.499,00 |
| 27.01.2025 | 45,97 | 46,91 | 45,97 | 46,38 | 0,04% | 1.135.066,00 |
| 24.01.2025 | 46,11 | 46,39 | 46,08 | 46,36 | 0,41% | 669.230,00 |
| 23.01.2025 | 45,80 | 46,60 | 45,72 | 46,17 | 0,79% | 1.054.777,00 |
| 22.01.2025 | 46,17 | 46,41 | 45,66 | 45,81 | -0,76% | 973.547,00 |
| 21.01.2025 | 46,20 | 46,79 | 45,98 | 46,16 | 2,33% | 999.525,00 |
| 17.01.2025 | 44,84 | 45,33 | 44,75 | 45,11 | 0,60% | 956.982,00 |
| 16.01.2025 | 44,24 | 44,94 | 44,17 | 44,84 | 1,17% | 767.756,00 |
| 15.01.2025 | 44,84 | 45,03 | 43,88 | 44,32 | 0,27% | 1.065.390,00 |
| 14.01.2025 | 44,55 | 44,80 | 44,06 | 44,20 | -0,25% | 1.578.622,00 |
| 13.01.2025 | 43,00 | 44,40 | 42,88 | 44,31 | 2,24% | 1.144.632,00 |
| 10.01.2025 | 43,23 | 43,45 | 42,49 | 43,34 | -0,39% | 2.485.108,00 |
| 08.01.2025 | 42,85 | 43,54 | 42,29 | 43,51 | 1,47% | 956.326,00 |
| 07.01.2025 | 43,84 | 43,92 | 42,58 | 42,88 | -1,79% | 1.012.301,00 |
| 06.01.2025 | 43,32 | 43,92 | 43,31 | 43,66 | 0,30% | 1.302.236,00 |
| 03.01.2025 | 42,98 | 43,55 | 42,30 | 43,53 | 1,26% | 1.409.776,00 |
| 02.01.2025 | 43,10 | 43,61 | 42,84 | 42,99 | 0,09% | 800.904,00 |
| 31.12.2024 | 42,81 | 42,97 | 42,63 | 42,95 | 0,73% | 705.212,00 |
| 30.12.2024 | 42,54 | 42,83 | 42,08 | 42,64 | -0,63% | 718.398,00 |
| 27.12.2024 | 42,81 | 43,28 | 42,68 | 42,91 | -0,53% | 585.667,00 |
| 26.12.2024 | 42,55 | 43,28 | 42,55 | 43,14 | 1,03% | 641.539,00 |
| 24.12.2024 | 42,78 | 42,80 | 42,57 | 42,70 | -0,42% | 405.234,00 |
| 23.12.2024 | 42,00 | 43,01 | 41,81 | 42,88 | 1,64% | 1.512.061,00 |
| 20.12.2024 | 42,30 | 42,77 | 41,97 | 42,19 | -0,26% | 5.714.091,00 |
| 19.12.2024 | 42,36 | 42,92 | 42,17 | 42,30 | 0,55% | 1.589.058,00 |
| 18.12.2024 | 43,45 | 43,45 | 41,97 | 42,07 | -2,77% | 1.267.536,00 |
| 17.12.2024 | 43,60 | 44,11 | 43,06 | 43,27 | -0,85% | 1.065.250,00 |
| 16.12.2024 | 44,50 | 44,58 | 43,59 | 43,64 | -2,31% | 2.112.869,00 |
| 13.12.2024 | 44,72 | 44,93 | 44,43 | 44,67 | -0,13% | 913.785,00 |
| 12.12.2024 | 44,84 | 45,04 | 44,21 | 44,73 | -0,82% | 1.164.051,00 |
| 11.12.2024 | 44,95 | 45,33 | 44,65 | 45,10 | 0,83% | 1.681.862,00 |
| 10.12.2024 | 44,80 | 44,90 | 44,17 | 44,73 | -0,22% | 1.971.737,00 |
| 09.12.2024 | 45,25 | 45,35 | 44,79 | 44,83 | -0,73% | 1.635.991,00 |
| 06.12.2024 | 45,46 | 45,68 | 44,97 | 45,16 | -0,22% | 1.160.808,00 |
| 05.12.2024 | 45,23 | 45,41 | 45,00 | 45,26 | -0,51% | 1.539.047,00 |
| 04.12.2024 | 45,71 | 45,87 | 45,39 | 45,49 | -0,35% | 1.390.823,00 |
| 03.12.2024 | 46,29 | 46,37 | 45,57 | 45,65 | -1,38% | 1.570.283,00 |
| 02.12.2024 | 46,26 | 46,43 | 45,80 | 46,29 | 0,28% | 1.286.592,00 |
| 29.11.2024 | 46,26 | 46,56 | 46,10 | 46,16 | -0,71% | 752.258,00 |
| 27.11.2024 | 46,88 | 47,07 | 46,23 | 46,49 | -0,70% | 1.168.114,00 |
| 26.11.2024 | 46,70 | 47,01 | 46,33 | 46,82 | 0,39% | 988.461,00 |
| 25.11.2024 | 46,57 | 46,75 | 46,22 | 46,64 | 0,97% | 5.418.474,00 |
| 22.11.2024 | 46,00 | 46,67 | 45,86 | 46,19 | 0,81% | 2.887.032,00 |