43,565€
4,40%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,60 | 43,62 | 43,41 | 43,56 | 4,39% | - |
| 21.11.2024 | 41,73 | 41,73 | 41,73 | 41,73 | -1,16% | - |
| 20.11.2024 | 41,61 | 42,22 | 41,61 | 42,22 | 1,22% | 50,00 |
| 19.11.2024 | 41,71 | 41,71 | 41,71 | 41,71 | -1,39% | - |
| 18.11.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -1,01% | - |
| 15.11.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -1,86% | - |
| 14.11.2024 | 43,54 | 43,54 | 43,54 | 43,54 | -0,82% | - |
| 13.11.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,88% | - |
| 12.11.2024 | 43,90 | 44,35 | 43,90 | 44,29 | 0,41% | 115,00 |
| 11.11.2024 | 42,66 | 44,11 | 42,66 | 44,11 | 2,34% | 615,00 |
| 08.11.2024 | 42,02 | 43,10 | 42,02 | 43,10 | 3,26% | 5,00 |
| 07.11.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 1,02% | - |
| 06.11.2024 | 39,68 | 41,32 | 39,68 | 41,32 | 6,36% | 109,00 |
| 05.11.2024 | 38,50 | 38,85 | 38,50 | 38,85 | 2,05% | 30,00 |
| 04.11.2024 | 38,07 | 38,07 | 38,07 | 38,07 | -1,63% | - |
| 01.11.2024 | 38,14 | 38,70 | 38,14 | 38,70 | 1,76% | 30,00 |
| 31.10.2024 | 38,03 | 38,03 | 38,03 | 38,03 | 3,85% | - |
| 30.10.2024 | 36,62 | 36,62 | 36,62 | 36,62 | 2,66% | - |
| 29.10.2024 | 35,67 | 35,67 | 35,67 | 35,67 | -0,08% | - |
| 28.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,67% | - |
| 25.10.2024 | 35,94 | 35,94 | 35,94 | 35,94 | -0,83% | - |
| 24.10.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -0,30% | - |
| 23.10.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,74% | - |
| 22.10.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -1,24% | - |
| 21.10.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,19% | - |
| 18.10.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 0,41% | - |
| 17.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,73% | - |
| 16.10.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -0,22% | - |
| 15.10.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -1,57% | - |
| 14.10.2024 | 36,70 | 37,03 | 36,70 | 37,03 | 4,25% | 725,00 |
| 11.10.2024 | 35,16 | 35,52 | 35,16 | 35,52 | 0,08% | 200,00 |
| 10.10.2024 | 35,49 | 35,49 | 35,49 | 35,49 | -0,84% | - |
| 09.10.2024 | 35,45 | 35,79 | 35,45 | 35,79 | 1,42% | 250,00 |
| 08.10.2024 | 34,82 | 35,29 | 34,82 | 35,29 | -0,17% | 90,00 |
| 07.10.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,70% | - |
| 04.10.2024 | 35,26 | 35,95 | 35,26 | 35,60 | 3,04% | 755,00 |
| 03.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 1,08% | - |
| 02.10.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 0,38% | - |
| 01.10.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 0,71% | - |
| 30.09.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -0,32% | 300,00 |
| 27.09.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 1,07% | - |
| 26.09.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 2,50% | - |
| 25.09.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -1,15% | - |
| 24.09.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 1,41% | - |
| 23.09.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 0,09% | - |
| 20.09.2024 | 32,63 | 32,63 | 32,63 | 32,63 | 0,03% | - |
| 19.09.2024 | 32,57 | 32,62 | 32,57 | 32,62 | 0,46% | 200,00 |
| 18.09.2024 | 32,47 | 32,47 | 32,47 | 32,47 | -0,95% | - |
| 17.09.2024 | 32,61 | 32,78 | 32,61 | 32,78 | -2,15% | 40,00 |
| 16.09.2024 | 33,01 | 33,81 | 33,01 | 33,50 | 1,52% | 274,00 |
| 13.09.2024 | 32,01 | 33,08 | 32,01 | 33,00 | 2,29% | 45,00 |
| 12.09.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -2,12% | - |
| 11.09.2024 | 32,01 | 32,96 | 32,01 | 32,96 | 2,87% | 90,00 |
| 10.09.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -2,53% | - |
| 09.09.2024 | 32,40 | 32,87 | 32,40 | 32,87 | 2,40% | 100,00 |
| 06.09.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,19% | 300,00 |
| 05.09.2024 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | - |
| 04.09.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -2,11% | - |
| 03.09.2024 | 32,73 | 32,73 | 32,73 | 32,73 | -0,46% | - |
| 02.09.2024 | 32,50 | 32,88 | 32,50 | 32,88 | 2,08% | - |
| 30.08.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -2,89% | - |
| 29.08.2024 | 32,04 | 33,17 | 32,04 | 33,17 | 3,40% | 77,00 |
| 28.08.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -0,16% | - |
| 27.08.2024 | 32,13 | 32,13 | 32,13 | 32,13 | 0,59% | - |
| 26.08.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,63% | - |
| 23.08.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -2,31% | - |
| 22.08.2024 | 31,51 | 32,50 | 31,51 | 32,49 | 3,11% | 15,00 |
| 21.08.2024 | 31,51 | 31,51 | 31,51 | 31,51 | -0,16% | - |
| 20.08.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 0,64% | - |
| 19.08.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -2,67% | - |
| 16.08.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 3,77% | - |
| 15.08.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -0,26% | - |
| 14.08.2024 | 31,13 | 31,13 | 31,13 | 31,13 | 0,68% | - |
| 13.08.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,12% | - |
| 12.08.2024 | 31,27 | 31,27 | 31,27 | 31,27 | 0,84% | - |
| 09.08.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 1,44% | - |
| 08.08.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -3,90% | - |
| 07.08.2024 | 31,26 | 31,81 | 31,26 | 31,81 | 4,23% | 360,00 |
| 06.08.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 10,78% | - |
| 05.08.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -6,07% | - |
| 02.08.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -9,31% | - |
| 01.08.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,49% | - |
| 31.07.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 2,49% | - |
| 30.07.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,00% | - |
| 29.07.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 1,21% | - |
| 26.07.2024 | 31,33 | 31,33 | 31,33 | 31,33 | 1,06% | - |
| 25.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 24.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,94% | - |
| 23.07.2024 | 31,00 | 31,94 | 31,00 | 31,94 | 3,67% | 85,00 |
| 22.07.2024 | 30,81 | 30,81 | 30,81 | 30,81 | -1,31% | - |
| 19.07.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,29% | - |
| 18.07.2024 | 31,14 | 31,14 | 31,13 | 31,13 | 0,68% | - |
| 17.07.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,69% | - |
| 16.07.2024 | 30,47 | 31,45 | 30,46 | 31,45 | 4,83% | 120,00 |
| 15.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,03% | - |
| 12.07.2024 | 29,22 | 29,99 | 29,22 | 29,99 | 4,10% | 42,00 |
| 11.07.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -0,69% | - |
| 10.07.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -0,17% | - |
| 09.07.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -1,26% | - |
| 08.07.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 1,45% | - |