43,024$
-1,00%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |