34,361$
0,74%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 34,45 | 34,81 | 34,26 | 34,36 | 0,73% | 705.468,00 |
| 25.07.2024 | 33,58 | 34,56 | 33,51 | 34,11 | 1,76% | 782.306,00 |
| 24.07.2024 | 33,48 | 33,78 | 33,42 | 33,52 | 0,00% | 918.908,00 |
| 23.07.2024 | 33,37 | 33,70 | 33,15 | 33,52 | 0,03% | 753.610,00 |
| 22.07.2024 | 33,33 | 33,57 | 33,04 | 33,51 | 0,72% | 622.701,00 |
| 19.07.2024 | 33,45 | 33,60 | 32,91 | 33,27 | -1,22% | 942.345,00 |
| 18.07.2024 | 33,69 | 34,56 | 33,63 | 33,68 | -0,97% | 1.059.156,00 |
| 17.07.2024 | 33,90 | 34,26 | 33,86 | 34,01 | 0,83% | 1.077.842,00 |
| 16.07.2024 | 33,21 | 33,89 | 33,14 | 33,73 | 2,27% | 859.827,00 |
| 15.07.2024 | 32,57 | 33,21 | 32,55 | 32,98 | 1,63% | 876.094,00 |
| 12.07.2024 | 32,10 | 32,67 | 31,94 | 32,45 | 1,82% | 845.595,00 |
| 11.07.2024 | 31,42 | 32,08 | 31,34 | 31,87 | 2,67% | 756.151,00 |
| 10.07.2024 | 30,89 | 31,08 | 30,38 | 31,04 | 0,26% | 977.764,00 |
| 09.07.2024 | 31,80 | 31,80 | 30,89 | 30,96 | -1,15% | 941.592,00 |
| 08.07.2024 | 31,29 | 31,51 | 31,11 | 31,32 | 0,87% | 816.843,00 |
| 05.07.2024 | 31,61 | 31,74 | 31,03 | 31,05 | -2,45% | 2.005.151,00 |
| 03.07.2024 | 31,85 | 32,05 | 31,61 | 31,83 | 0,09% | 460.049,00 |
| 02.07.2024 | 32,01 | 32,06 | 31,59 | 31,80 | -0,75% | 1.047.613,00 |
| 01.07.2024 | 32,19 | 32,45 | 31,90 | 32,04 | -0,47% | 1.055.970,00 |
| 28.06.2024 | 32,12 | 32,27 | 31,71 | 32,19 | 0,63% | 2.706.472,00 |
| 27.06.2024 | 31,55 | 32,06 | 31,71 | 31,99 | 0,57% | 1.593.042,00 |
| 26.06.2024 | 31,55 | 31,91 | 31,49 | 31,81 | 0,13% | 961.412,00 |
| 25.06.2024 | 32,01 | 32,24 | 31,35 | 31,77 | -0,81% | 944.740,00 |
| 24.06.2024 | 32,25 | 32,71 | 32,01 | 32,03 | -0,09% | 1.071.176,00 |
| 21.06.2024 | 31,75 | 32,10 | 31,60 | 32,06 | 1,30% | 2.025.640,00 |
| 20.06.2024 | 31,09 | 31,94 | 31,00 | 31,65 | 1,93% | 1.024.184,00 |
| 18.06.2024 | 31,22 | 31,56 | 30,79 | 31,05 | -0,29% | 1.379.290,00 |
| 17.06.2024 | 30,81 | 31,20 | 30,64 | 31,14 | 0,61% | 824.850,00 |
| 14.06.2024 | 31,29 | 31,29 | 30,84 | 30,95 | -1,53% | 1.496.773,00 |
| 13.06.2024 | 32,36 | 32,45 | 31,41 | 31,43 | -3,08% | 2.047.324,00 |
| 12.06.2024 | 33,19 | 33,27 | 32,41 | 32,43 | -0,73% | 1.126.912,00 |
| 11.06.2024 | 32,81 | 32,81 | 32,26 | 32,67 | -0,64% | 1.038.058,00 |
| 10.06.2024 | 32,85 | 33,07 | 32,66 | 32,88 | -1,38% | 1.307.640,00 |
| 07.06.2024 | 33,07 | 33,40 | 32,95 | 33,34 | 0,27% | 1.011.014,00 |
| 06.06.2024 | 33,12 | 33,59 | 33,11 | 33,25 | 0,15% | 1.024.996,00 |
| 05.06.2024 | 33,16 | 33,30 | 32,75 | 33,20 | 0,36% | 1.295.775,00 |
| 04.06.2024 | 32,25 | 33,17 | 32,24 | 33,08 | 2,26% | 1.320.179,00 |
| 03.06.2024 | 33,00 | 33,00 | 32,30 | 32,35 | -2,15% | 1.596.943,00 |
| 31.05.2024 | 32,58 | 33,08 | 32,31 | 33,06 | 1,54% | 1.404.320,00 |
| 30.05.2024 | 32,99 | 33,01 | 32,24 | 32,56 | -1,21% | 1.428.562,00 |
| 29.05.2024 | 33,00 | 33,28 | 32,81 | 32,96 | -0,84% | 1.101.367,00 |
| 28.05.2024 | 33,55 | 33,57 | 33,05 | 33,24 | -0,81% | 1.681.510,00 |
| 24.05.2024 | 33,96 | 33,97 | 33,31 | 33,51 | -0,95% | 1.120.854,00 |
| 23.05.2024 | 34,23 | 34,30 | 33,69 | 33,83 | -1,31% | 1.331.566,00 |
| 22.05.2024 | 33,99 | 34,39 | 33,97 | 34,28 | 0,79% | 1.179.279,00 |
| 21.05.2024 | 34,27 | 34,36 | 33,82 | 34,01 | -1,02% | 1.051.686,00 |
| 20.05.2024 | 34,18 | 34,47 | 34,18 | 34,36 | 0,15% | 1.066.334,00 |
| 17.05.2024 | 34,22 | 34,33 | 33,75 | 34,31 | -0,35% | 2.030.069,00 |
| 16.05.2024 | 34,66 | 34,81 | 34,37 | 34,43 | -0,12% | 1.016.612,00 |
| 15.05.2024 | 34,28 | 34,59 | 34,19 | 34,47 | 1,17% | 1.153.896,00 |
| 14.05.2024 | 34,25 | 34,57 | 34,01 | 34,07 | 0,44% | 1.704.345,00 |
| 13.05.2024 | 33,45 | 34,01 | 33,35 | 33,92 | 2,17% | 2.057.848,00 |
| 10.05.2024 | 33,34 | 34,81 | 33,16 | 33,20 | 3,59% | 3.511.437,00 |
| 09.05.2024 | 32,43 | 32,47 | 31,79 | 32,05 | -1,02% | 2.088.460,00 |
| 08.05.2024 | 32,37 | 32,51 | 32,11 | 32,38 | -0,40% | 1.692.745,00 |
| 07.05.2024 | 32,44 | 32,67 | 32,31 | 32,51 | 0,68% | 2.086.881,00 |
| 06.05.2024 | 31,66 | 32,32 | 31,43 | 32,29 | 3,03% | 1.774.447,00 |
| 03.05.2024 | 31,70 | 31,74 | 31,14 | 31,34 | 0,10% | 1.030.108,00 |
| 02.05.2024 | 30,93 | 31,45 | 30,75 | 31,31 | 1,92% | 1.431.515,00 |
| 01.05.2024 | 30,63 | 31,04 | 30,56 | 30,72 | -0,07% | 1.203.803,00 |
| 30.04.2024 | 31,02 | 31,51 | 30,73 | 30,74 | -1,06% | 2.027.356,00 |
| 29.04.2024 | 31,09 | 31,40 | 31,03 | 31,07 | 0,55% | 1.116.861,00 |
| 26.04.2024 | 30,76 | 31,24 | 30,70 | 30,90 | 0,68% | 1.665.674,00 |
| 25.04.2024 | 31,68 | 31,90 | 30,54 | 30,69 | -3,37% | 3.687.697,00 |
| 24.04.2024 | 31,54 | 31,90 | 31,40 | 31,76 | 0,35% | 1.709.529,00 |
| 23.04.2024 | 31,51 | 31,70 | 31,49 | 31,65 | 0,35% | 909.569,00 |
| 22.04.2024 | 31,55 | 31,75 | 31,29 | 31,54 | -0,16% | 1.044.552,00 |
| 19.04.2024 | 30,92 | 31,66 | 30,82 | 31,59 | 2,27% | 1.297.309,00 |
| 18.04.2024 | 30,57 | 30,99 | 30,23 | 30,89 | 1,08% | 1.295.450,00 |
| 17.04.2024 | 30,71 | 30,90 | 30,42 | 30,56 | -0,23% | 2.221.959,00 |
| 16.04.2024 | 30,52 | 30,72 | 30,31 | 30,63 | -0,07% | 1.101.061,00 |
| 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 |