44,360€
0,93%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 44,25 | 44,43 | 43,67 | 44,28 | 0,74% | - |
| 22.11.2024 | 43,16 | 43,95 | 43,16 | 43,95 | 1,16% | - |
| 21.11.2024 | 42,22 | 43,48 | 41,77 | 43,45 | 3,39% | - |
| 20.11.2024 | 41,58 | 42,02 | 41,58 | 42,02 | 1,06% | - |
| 19.11.2024 | 41,75 | 41,75 | 41,58 | 41,58 | -0,98% | - |
| 18.11.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -0,87% | - |
| 15.11.2024 | 41,92 | 42,36 | 41,92 | 42,36 | -0,35% | 312,00 |
| 14.11.2024 | 42,97 | 42,97 | 42,51 | 42,51 | -1,82% | - |
| 13.11.2024 | 43,38 | 43,38 | 43,30 | 43,30 | -0,69% | - |
| 12.11.2024 | 43,29 | 43,60 | 43,29 | 43,60 | 1,96% | - |
| 11.11.2024 | 42,53 | 42,76 | 42,53 | 42,76 | 0,75% | 20,00 |
| 08.11.2024 | 39,70 | 42,44 | 39,70 | 42,44 | 10,12% | - |
| 07.11.2024 | 37,24 | 38,54 | 37,24 | 38,54 | 5,30% | - |
| 06.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
| 05.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,68% | - |
| 04.11.2024 | 34,79 | 35,44 | 34,79 | 35,44 | 1,23% | - |
| 01.11.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 0,55% | - |
| 31.10.2024 | 34,93 | 34,93 | 34,82 | 34,82 | -0,85% | - |
| 30.10.2024 | 35,07 | 35,12 | 35,07 | 35,12 | 0,17% | - |
| 29.10.2024 | 35,26 | 35,26 | 35,06 | 35,06 | -0,26% | - |
| 28.10.2024 | 35,19 | 35,19 | 35,15 | 35,15 | 0,26% | - |
| 25.10.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -0,60% | - |
| 24.10.2024 | 35,25 | 35,27 | 35,25 | 35,27 | 0,06% | - |
| 23.10.2024 | 34,95 | 35,25 | 34,95 | 35,25 | 0,11% | - |
| 22.10.2024 | 35,16 | 35,21 | 35,16 | 35,21 | -0,98% | - |
| 21.10.2024 | 35,40 | 35,56 | 35,40 | 35,56 | 1,40% | - |
| 18.10.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -0,88% | - |
| 17.10.2024 | 35,99 | 35,99 | 35,38 | 35,38 | -2,29% | - |
| 16.10.2024 | 35,65 | 36,21 | 35,65 | 36,21 | 2,06% | - |
| 15.10.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -0,11% | - |
| 14.10.2024 | 35,18 | 35,52 | 35,18 | 35,52 | 2,72% | 45,00 |
| 11.10.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,58% | - |
| 10.10.2024 | 35,15 | 35,15 | 34,78 | 34,78 | -1,58% | - |
| 09.10.2024 | 34,97 | 35,34 | 34,97 | 35,34 | 0,03% | - |
| 08.10.2024 | 35,56 | 35,56 | 35,33 | 35,33 | -1,45% | - |
| 07.10.2024 | 35,56 | 35,85 | 35,56 | 35,85 | 1,79% | - |
| 04.10.2024 | 35,22 | 35,22 | 35,22 | 35,22 | 0,17% | - |
| 03.10.2024 | 34,98 | 35,16 | 34,98 | 35,16 | 0,00% | - |
| 02.10.2024 | 35,09 | 35,16 | 35,09 | 35,16 | 1,12% | - |
| 01.10.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 1,49% | - |
| 30.09.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -0,75% | - |
| 27.09.2024 | 34,59 | 34,59 | 34,52 | 34,52 | -0,20% | 100,00 |
| 26.09.2024 | 34,53 | 34,59 | 34,53 | 34,59 | -0,06% | - |
| 25.09.2024 | 34,34 | 34,61 | 34,34 | 34,61 | 0,00% | - |
| 24.09.2024 | 34,69 | 34,69 | 34,61 | 34,61 | 0,99% | - |
| 23.09.2024 | 34,27 | 34,27 | 34,27 | 34,27 | 0,09% | - |
| 20.09.2024 | 34,16 | 34,24 | 34,16 | 34,24 | -0,17% | - |
| 19.09.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,09% | - |
| 18.09.2024 | 34,27 | 34,27 | 34,27 | 34,27 | -0,20% | - |
| 17.09.2024 | 34,64 | 34,64 | 34,34 | 34,34 | -1,44% | - |
| 16.09.2024 | 34,92 | 34,92 | 34,84 | 34,84 | -0,83% | - |
| 13.09.2024 | 34,34 | 35,13 | 34,34 | 35,13 | 1,09% | - |
| 12.09.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,23% | - |
| 11.09.2024 | 34,52 | 34,83 | 34,52 | 34,83 | -0,11% | - |
| 10.09.2024 | 34,69 | 34,87 | 34,69 | 34,87 | 2,74% | - |
| 09.09.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -1,19% | - |
| 06.09.2024 | 33,76 | 34,35 | 33,76 | 34,35 | 0,53% | - |
| 05.09.2024 | 34,74 | 34,74 | 34,17 | 34,17 | -1,92% | - |
| 04.09.2024 | 34,46 | 34,84 | 34,46 | 34,84 | 0,03% | - |
| 03.09.2024 | 35,06 | 35,06 | 34,83 | 34,83 | -0,23% | - |
| 02.09.2024 | 34,91 | 34,91 | 34,91 | 34,91 | -0,74% | - |
| 30.08.2024 | 35,08 | 35,17 | 35,08 | 35,17 | -0,17% | - |
| 29.08.2024 | 34,74 | 35,23 | 34,74 | 35,23 | 0,71% | - |
| 28.08.2024 | 34,93 | 34,98 | 34,93 | 34,98 | 0,20% | - |
| 27.08.2024 | 34,58 | 34,91 | 34,58 | 34,91 | 0,29% | - |
| 26.08.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,43% | - |
| 23.08.2024 | 34,91 | 34,91 | 34,66 | 34,66 | -0,40% | - |
| 22.08.2024 | 34,56 | 35,00 | 34,56 | 34,80 | 0,09% | 1.000,00 |
| 21.08.2024 | 34,41 | 34,77 | 34,41 | 34,77 | 0,78% | - |
| 20.08.2024 | 34,52 | 34,52 | 34,50 | 34,50 | -0,40% | - |
| 19.08.2024 | 34,98 | 34,98 | 34,64 | 34,64 | 0,32% | 7,00 |
| 16.08.2024 | 34,40 | 34,53 | 34,40 | 34,53 | 2,28% | - |
| 15.08.2024 | 33,76 | 33,76 | 33,76 | 33,76 | -0,30% | - |
| 14.08.2024 | 33,72 | 33,86 | 33,72 | 33,86 | 2,05% | - |
| 13.08.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,18% | - |
| 12.08.2024 | 33,92 | 33,92 | 33,24 | 33,24 | -1,42% | - |
| 09.08.2024 | 30,32 | 33,72 | 30,32 | 33,72 | 15,76% | 100,00 |
| 08.08.2024 | 29,13 | 29,13 | 29,13 | 29,13 | -1,32% | - |
| 07.08.2024 | 29,40 | 29,52 | 29,40 | 29,52 | 0,54% | - |
| 06.08.2024 | 29,60 | 29,60 | 29,36 | 29,36 | -1,84% | - |
| 05.08.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -3,08% | - |
| 02.08.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -1,78% | - |
| 01.08.2024 | 31,78 | 31,78 | 31,42 | 31,42 | -1,66% | - |
| 31.07.2024 | 32,15 | 32,15 | 31,95 | 31,95 | -0,59% | - |
| 30.07.2024 | 31,68 | 32,14 | 31,68 | 32,14 | 1,16% | - |
| 29.07.2024 | 31,33 | 31,77 | 31,33 | 31,77 | 1,89% | - |
| 26.07.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,29% | - |
| 25.07.2024 | 30,45 | 31,27 | 30,45 | 31,27 | 1,69% | - |
| 24.07.2024 | 30,29 | 30,75 | 30,29 | 30,75 | 0,13% | - |
| 23.07.2024 | 30,37 | 30,71 | 30,37 | 30,71 | 1,59% | - |
| 22.07.2024 | 30,23 | 30,23 | 30,23 | 30,23 | -0,82% | - |
| 19.07.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -1,17% | - |
| 18.07.2024 | 30,80 | 30,84 | 30,80 | 30,84 | 0,06% | - |
| 17.07.2024 | 30,77 | 30,82 | 30,77 | 30,82 | 0,59% | - |
| 16.07.2024 | 29,88 | 30,64 | 29,88 | 30,64 | 4,04% | - |
| 15.07.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,44% | - |
| 12.07.2024 | 28,94 | 29,58 | 28,94 | 29,58 | 1,68% | - |
| 11.07.2024 | 28,24 | 29,09 | 28,24 | 29,09 | 2,68% | - |
| 10.07.2024 | 28,44 | 28,44 | 28,33 | 28,33 | -0,18% | - |
| 09.07.2024 | 28,61 | 28,61 | 28,38 | 28,38 | 0,42% | - |