38,034$
-0,23%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 44,92 | 45,06 | 44,46 | 44,99 | 0,04% | 1.512.858,00 |
| 01.07.2025 | 44,06 | 45,40 | 44,03 | 44,97 | 2,18% | 1.662.583,00 |
| 30.06.2025 | 43,80 | 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 | 42,12 | 42,51 | 41,59 | 41,72 | -1,14% | 1.678.342,00 |
| 24.06.2025 | 41,89 | 42,30 | 41,71 | 42,20 | 1,69% | 1.859.983,00 |
| 23.06.2025 | 40,74 | 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 | 43,99 | 44,12 | 43,12 | 43,18 | -1,95% | 1.179.817,00 |
| 16.06.2025 | 43,08 | 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 | 43,75 | 43,77 | 43,17 | 43,59 | -0,59% | 986.470,00 |
| 11.06.2025 | 43,79 | 44,11 | 43,48 | 43,85 | 0,55% | 1.310.179,00 |
| 10.06.2025 | 43,29 | 43,91 | 43,28 | 43,61 | 0,95% | 1.381.796,00 |