30,630$
-0,07%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 31,62 | 31,62 | 30,60 | 30,65 | -1,79% | 957.828,00 |
| 12.04.2024 | 31,62 | 31,70 | 31,19 | 31,21 | -1,73% | 996.463,00 |
| 11.04.2024 | 31,92 | 31,97 | 31,56 | 31,76 | 0,00% | 1.102.355,00 |
| 10.04.2024 | 31,81 | 32,08 | 31,40 | 31,76 | -1,85% | 1.891.938,00 |
| 09.04.2024 | 31,97 | 32,36 | 31,89 | 32,36 | 1,70% | 1.442.252,00 |
| 08.04.2024 | 31,76 | 32,04 | 31,73 | 31,82 | 0,57% | 1.217.300,00 |
| 05.04.2024 | 31,74 | 31,96 | 31,10 | 31,64 | -1,00% | 2.477.758,00 |
| 04.04.2024 | 32,36 | 32,53 | 31,95 | 31,96 | -0,44% | 2.029.798,00 |
| 03.04.2024 | 32,00 | 32,27 | 31,94 | 32,10 | 0,16% | 1.831.440,00 |
| 02.04.2024 | 32,47 | 32,81 | 31,92 | 32,05 | -1,72% | 2.240.380,00 |
| 01.04.2024 | 33,00 | 33,01 | 32,51 | 32,61 | -1,03% | 1.458.103,00 |
| 28.03.2024 | 32,86 | 33,27 | 32,73 | 32,95 | 0,58% | 2.025.459,00 |
| 27.03.2024 | 32,48 | 32,83 | 32,44 | 32,76 | 1,39% | 1.976.344,00 |
| 26.03.2024 | 32,16 | 32,34 | 31,85 | 32,31 | 0,34% | 1.547.801,00 |
| 25.03.2024 | 31,92 | 32,38 | 31,90 | 32,20 | 1,00% | 1.199.417,00 |
| 22.03.2024 | 32,88 | 32,88 | 31,81 | 31,88 | -2,42% | 1.848.912,00 |
| 21.03.2024 | 33,49 | 33,50 | 32,54 | 32,67 | -2,59% | 2.203.860,00 |
| 20.03.2024 | 33,64 | 33,76 | 33,27 | 33,54 | -0,59% | 935.463,00 |
| 19.03.2024 | 33,25 | 33,88 | 33,25 | 33,74 | 1,44% | 1.740.398,00 |
| 18.03.2024 | 33,22 | 33,68 | 32,88 | 33,26 | 0,42% | 2.596.275,00 |
| 15.03.2024 | 33,14 | 33,52 | 32,91 | 33,12 | -0,81% | 3.236.473,00 |
| 14.03.2024 | 33,76 | 33,82 | 33,21 | 33,39 | -1,18% | 2.842.875,00 |
| 13.03.2024 | 33,92 | 34,31 | 33,76 | 33,79 | -0,38% | 1.576.135,00 |
| 12.03.2024 | 33,89 | 34,09 | 33,65 | 33,92 | 0,06% | 1.360.935,00 |
| 11.03.2024 | 34,27 | 34,46 | 33,88 | 33,90 | -1,37% | 1.686.261,00 |
| 08.03.2024 | 34,52 | 34,73 | 34,36 | 34,37 | -0,41% | 984.235,00 |
| 07.03.2024 | 34,20 | 34,61 | 34,16 | 34,51 | 1,50% | 1.224.820,00 |
| 06.03.2024 | 34,66 | 34,78 | 33,93 | 34,00 | -1,59% | 1.007.399,00 |
| 05.03.2024 | 34,69 | 34,80 | 34,39 | 34,55 | -0,97% | 950.046,00 |
| 04.03.2024 | 34,12 | 35,03 | 34,08 | 34,89 | 2,80% | 1.659.864,00 |
| 01.03.2024 | 34,00 | 34,24 | 33,60 | 33,94 | -0,18% | 2.373.971,00 |
| 29.02.2024 | 35,06 | 35,06 | 33,98 | 34,00 | -2,33% | 2.604.701,00 |
| 28.02.2024 | 35,15 | 35,15 | 34,41 | 34,81 | -2,14% | 1.439.226,00 |
| 27.02.2024 | 36,04 | 36,20 | 35,47 | 35,57 | -1,17% | 789.219,00 |
| 26.02.2024 | 36,19 | 36,49 | 35,96 | 35,99 | -0,85% | 1.075.185,00 |
| 23.02.2024 | 36,37 | 36,56 | 36,27 | 36,30 | 0,14% | 708.131,00 |
| 22.02.2024 | 35,91 | 36,31 | 35,78 | 36,25 | 1,40% | 981.918,00 |
| 21.02.2024 | 35,99 | 36,12 | 35,69 | 35,75 | -1,00% | 1.141.013,00 |
| 20.02.2024 | 35,63 | 36,24 | 35,57 | 36,11 | 0,56% | 1.411.005,00 |
| 16.02.2024 | 35,81 | 36,18 | 35,62 | 35,91 | -0,06% | 1.117.216,00 |
| 15.02.2024 | 35,87 | 36,61 | 35,86 | 35,93 | 0,81% | 1.131.222,00 |
| 14.02.2024 | 35,50 | 35,67 | 35,12 | 35,64 | 1,60% | 1.041.290,00 |
| 13.02.2024 | 35,52 | 35,59 | 34,93 | 35,08 | -2,72% | 2.554.771,00 |
| 12.02.2024 | 36,55 | 36,74 | 35,85 | 36,06 | -1,29% | 1.685.948,00 |
| 09.02.2024 | 36,00 | 37,06 | 35,42 | 36,53 | 4,55% | 2.750.800,00 |
| 08.02.2024 | 34,81 | 35,37 | 34,67 | 34,94 | 0,37% | 2.209.649,00 |
| 07.02.2024 | 34,96 | 35,14 | 34,60 | 34,81 | -0,51% | 1.577.301,00 |
| 06.02.2024 | 34,63 | 35,19 | 34,53 | 34,99 | 1,04% | 1.662.105,00 |
| 05.02.2024 | 34,90 | 34,95 | 34,40 | 34,63 | -1,28% | 1.357.293,00 |
| 02.02.2024 | 36,05 | 36,05 | 34,88 | 35,08 | -3,63% | 1.733.335,00 |
| 01.02.2024 | 35,94 | 36,62 | 35,80 | 36,40 | 1,39% | 2.546.226,00 |
| 31.01.2024 | 36,65 | 36,87 | 35,89 | 35,90 | -1,37% | 1.751.062,00 |
| 30.01.2024 | 35,96 | 36,55 | 35,91 | 36,40 | 0,08% | 1.793.240,00 |
| 29.01.2024 | 36,24 | 36,39 | 35,93 | 36,37 | 0,19% | 953.686,00 |
| 26.01.2024 | 36,34 | 36,90 | 36,25 | 36,30 | 0,39% | 1.180.615,00 |
| 25.01.2024 | 36,50 | 36,77 | 35,93 | 36,16 | -0,19% | 1.394.201,00 |
| 24.01.2024 | 36,57 | 36,82 | 36,08 | 36,23 | -0,36% | 1.794.518,00 |
| 23.01.2024 | 36,40 | 36,54 | 36,15 | 36,36 | 0,50% | 1.360.133,00 |
| 22.01.2024 | 35,54 | 36,20 | 35,46 | 36,18 | 2,32% | 1.186.147,00 |
| 19.01.2024 | 34,90 | 35,38 | 34,70 | 35,36 | 1,87% | 976.693,00 |
| 18.01.2024 | 34,87 | 34,92 | 34,45 | 34,71 | 0,09% | 877.690,00 |
| 17.01.2024 | 34,62 | 34,77 | 34,25 | 34,68 | -0,63% | 1.806.990,00 |
| 16.01.2024 | 34,42 | 34,97 | 34,33 | 34,90 | 0,29% | 1.060.174,00 |
| 12.01.2024 | 34,60 | 34,89 | 34,48 | 34,80 | 1,37% | 979.637,00 |
| 11.01.2024 | 34,18 | 34,36 | 33,78 | 34,33 | 0,18% | 912.252,00 |
| 10.01.2024 | 34,44 | 34,55 | 34,03 | 34,27 | -0,46% | 710.374,00 |
| 09.01.2024 | 34,24 | 34,47 | 34,12 | 34,43 | -0,29% | 729.663,00 |
| 08.01.2024 | 34,22 | 34,60 | 34,13 | 34,53 | 0,99% | 1.067.037,00 |
| 05.01.2024 | 34,00 | 34,51 | 34,00 | 34,19 | 0,29% | 1.405.246,00 |
| 04.01.2024 | 34,05 | 34,37 | 34,03 | 34,09 | 0,00% | 1.089.536,00 |
| 03.01.2024 | 34,42 | 34,63 | 34,07 | 34,09 | -1,98% | 1.123.556,00 |
| 02.01.2024 | 34,61 | 34,98 | 34,53 | 34,78 | 0,20% | 1.023.473,00 |
| 29.12.2023 | 34,56 | 34,89 | 34,41 | 34,71 | 0,29% | 1.132.392,00 |
| 28.12.2023 | 34,29 | 34,70 | 34,29 | 34,61 | 0,20% | 878.935,00 |
| 27.12.2023 | 34,58 | 34,66 | 34,38 | 34,54 | -0,23% | 761.925,00 |
| 26.12.2023 | 34,62 | 34,78 | 34,50 | 34,62 | 0,09% | 773.977,00 |
| 22.12.2023 | 34,65 | 34,90 | 34,42 | 34,59 | 0,29% | 789.380,00 |
| 21.12.2023 | 34,39 | 34,58 | 34,08 | 34,49 | 0,91% | 995.173,00 |
| 20.12.2023 | 34,59 | 34,82 | 34,17 | 34,18 | -1,38% | 1.407.852,00 |
| 19.12.2023 | 35,03 | 35,28 | 34,44 | 34,66 | -0,80% | 1.330.443,00 |
| 18.12.2023 | 35,23 | 35,25 | 34,75 | 34,94 | 0,46% | 1.088.780,00 |
| 15.12.2023 | 35,18 | 35,27 | 34,70 | 34,78 | -1,70% | 4.447.917,00 |
| 14.12.2023 | 34,91 | 35,77 | 34,91 | 35,38 | 1,81% | 2.433.738,00 |
| 13.12.2023 | 34,44 | 34,86 | 34,07 | 34,75 | 1,05% | 4.490.033,00 |
| 12.12.2023 | 34,35 | 34,52 | 33,91 | 34,39 | -0,41% | 1.593.566,00 |
| 11.12.2023 | 34,30 | 34,95 | 34,30 | 34,53 | 0,49% | 1.341.911,00 |
| 08.12.2023 | 34,30 | 34,65 | 34,26 | 34,36 | 0,17% | 771.666,00 |
| 07.12.2023 | 34,16 | 34,35 | 33,84 | 34,30 | -0,06% | 1.035.506,00 |
| 06.12.2023 | 34,28 | 34,67 | 34,25 | 34,32 | 0,53% | 813.200,00 |
| 05.12.2023 | 34,54 | 34,71 | 33,95 | 34,14 | -1,70% | 1.067.970,00 |
| 04.12.2023 | 34,22 | 35,00 | 34,22 | 34,73 | -0,09% | 1.212.052,00 |
| 01.12.2023 | 33,83 | 34,77 | 33,83 | 34,76 | 2,36% | 1.063.407,00 |
| 30.11.2023 | 33,88 | 34,09 | 33,62 | 33,96 | 0,56% | 1.065.146,00 |
| 29.11.2023 | 33,88 | 34,02 | 33,52 | 33,77 | 0,18% | 1.031.331,00 |
| 28.11.2023 | 33,39 | 33,85 | 33,18 | 33,71 | 0,72% | 1.017.823,00 |
| 27.11.2023 | 33,43 | 33,62 | 33,25 | 33,47 | -0,42% | 1.328.206,00 |
| 24.11.2023 | 33,54 | 33,74 | 33,37 | 33,61 | 0,45% | 800.687,00 |
| 22.11.2023 | 33,89 | 33,97 | 33,33 | 33,46 | -0,65% | 4.717.574,00 |
| 21.11.2023 | 34,14 | 34,36 | 33,66 | 33,68 | -1,46% | 1.980.693,00 |
| 20.11.2023 | 33,77 | 34,38 | 33,59 | 34,18 | 0,71% | 985.038,00 |