37,175€
0,80%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 37,25 | 37,33 | 37,03 | 37,17 | 0,77% | - |
| 02.09.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 0,27% | - |
| 01.09.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,97% | - |
| 29.08.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -1,38% | - |
| 28.08.2025 | 37,66 | 37,66 | 37,66 | 37,66 | 0,94% | - |
| 27.08.2025 | 37,31 | 37,31 | 37,31 | 37,31 | -0,51% | - |
| 26.08.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,21% | - |
| 25.08.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,24% | - |
| 22.08.2025 | 37,49 | 37,49 | 37,49 | 37,49 | 1,35% | - |
| 21.08.2025 | 36,99 | 36,99 | 36,99 | 36,99 | 0,19% | - |
| 20.08.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -0,32% | - |
| 19.08.2025 | 36,86 | 37,04 | 36,86 | 37,04 | 0,73% | 30,00 |
| 18.08.2025 | 36,00 | 36,77 | 36,00 | 36,77 | 1,02% | 2,00 |
| 15.08.2025 | 36,59 | 36,59 | 36,24 | 36,40 | -0,98% | 1.171,00 |
| 14.08.2025 | 36,76 | 36,76 | 36,76 | 36,76 | 1,49% | - |
| 13.08.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 0,00% | - |
| 12.08.2025 | 36,11 | 36,22 | 36,09 | 36,22 | -0,19% | 270,00 |
| 11.08.2025 | 36,06 | 36,29 | 36,06 | 36,29 | 0,92% | 15,00 |
| 08.08.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -1,37% | - |
| 07.08.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -0,14% | - |
| 06.08.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -0,46% | - |
| 05.08.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 1,24% | - |
| 04.08.2025 | 36,23 | 36,23 | 36,23 | 36,23 | -4,20% | - |
| 01.08.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 0,72% | - |
| 31.07.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -1,44% | - |
| 30.07.2025 | 37,15 | 38,10 | 37,15 | 38,10 | 4,99% | 751,00 |
| 29.07.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -0,14% | - |
| 28.07.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 1,23% | - |
| 25.07.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,77% | - |
| 24.07.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -1,42% | - |
| 23.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | - |
| 22.07.2025 | 36,29 | 36,60 | 36,29 | 36,60 | 0,63% | 20,00 |
| 21.07.2025 | 36,41 | 36,41 | 36,37 | 36,37 | -0,16% | 65,00 |
| 18.07.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -1,19% | - |
| 17.07.2025 | 36,24 | 36,87 | 36,24 | 36,87 | 3,80% | 681,00 |
| 16.07.2025 | 35,54 | 35,54 | 35,52 | 35,52 | -3,19% | 52,00 |
| 15.07.2025 | 36,69 | 36,69 | 36,69 | 36,69 | 1,63% | - |
| 14.07.2025 | 36,14 | 36,14 | 36,10 | 36,10 | -6,16% | 150,00 |
| 11.07.2025 | 38,47 | 38,47 | 38,47 | 38,47 | -0,95% | - |
| 10.07.2025 | 38,49 | 38,84 | 38,49 | 38,84 | 1,44% | 50,00 |
| 09.07.2025 | 38,29 | 38,29 | 38,29 | 38,29 | -1,19% | - |
| 08.07.2025 | 38,36 | 38,75 | 38,36 | 38,75 | 0,54% | 8.007,00 |
| 07.07.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,92% | 50,00 |
| 04.07.2025 | 38,19 | 38,19 | 38,19 | 38,19 | 0,37% | - |
| 03.07.2025 | 37,69 | 38,05 | 37,69 | 38,05 | 0,90% | 100,00 |
| 02.07.2025 | 37,71 | 37,71 | 37,71 | 37,71 | -1,95% | - |
| 01.07.2025 | 36,96 | 38,46 | 36,96 | 38,46 | 2,81% | 112,00 |
| 30.06.2025 | 37,30 | 37,41 | 37,30 | 37,41 | 0,19% | 50,00 |
| 27.06.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 1,19% | - |
| 26.06.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -3,63% | - |
| 25.06.2025 | 38,14 | 38,29 | 38,14 | 38,29 | 1,08% | 79,00 |
| 24.06.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 0,91% | - |
| 23.06.2025 | 38,17 | 38,17 | 37,54 | 37,54 | -5,54% | 525,00 |
| 20.06.2025 | 39,70 | 39,74 | 39,70 | 39,74 | 0,61% | 100,00 |
| 19.06.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -5,07% | - |
| 18.06.2025 | 41,61 | 41,61 | 41,61 | 41,61 | 0,48% | - |
| 17.06.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 1,47% | - |
| 16.06.2025 | 40,81 | 40,81 | 40,81 | 40,81 | -0,54% | - |
| 13.06.2025 | 41,03 | 41,03 | 41,03 | 41,03 | 0,05% | - |
| 12.06.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -1,09% | - |
| 11.06.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -0,36% | - |
| 10.06.2025 | 41,61 | 41,61 | 41,61 | 41,61 | 0,29% | - |
| 09.06.2025 | 41,73 | 41,73 | 41,49 | 41,49 | 1,20% | 200,00 |
| 06.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,34% | - |
| 05.06.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 0,05% | - |
| 04.06.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 2,28% | - |
| 03.06.2025 | 39,93 | 39,93 | 39,93 | 39,93 | -0,35% | - |
| 02.06.2025 | 40,07 | 40,07 | 40,07 | 40,07 | -0,69% | - |
| 30.05.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -2,70% | - |
| 29.05.2025 | 41,47 | 41,47 | 41,47 | 41,47 | 1,27% | - |
| 28.05.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,51% | - |
| 27.05.2025 | 40,04 | 41,16 | 40,04 | 41,16 | 0,81% | 58,00 |
| 26.05.2025 | 40,02 | 40,83 | 40,02 | 40,83 | 1,47% | 128,00 |
| 23.05.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,64% | - |
| 22.05.2025 | 40,30 | 40,50 | 40,30 | 40,50 | -0,10% | 25,00 |
| 21.05.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -1,53% | - |
| 20.05.2025 | 40,88 | 41,35 | 40,88 | 41,17 | 1,06% | 76,00 |
| 19.05.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,56% | - |
| 16.05.2025 | 40,97 | 40,97 | 40,97 | 40,97 | 1,11% | - |
| 15.05.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -2,88% | - |
| 14.05.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -0,90% | - |
| 13.05.2025 | 42,51 | 42,51 | 42,10 | 42,10 | 3,01% | 200,00 |
| 12.05.2025 | 40,87 | 40,87 | 40,87 | 40,87 | 1,31% | - |
| 09.05.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -3,59% | - |
| 08.05.2025 | 40,76 | 41,84 | 40,76 | 41,84 | 2,15% | 100,00 |
| 07.05.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -0,12% | - |
| 06.05.2025 | 41,48 | 41,48 | 41,01 | 41,01 | -0,51% | 70,00 |
| 05.05.2025 | 41,13 | 41,39 | 41,13 | 41,22 | -1,48% | 72,00 |
| 02.05.2025 | 42,47 | 42,47 | 41,65 | 41,84 | 3,44% | 686,00 |
| 30.04.2025 | 39,15 | 40,45 | 39,15 | 40,45 | 4,12% | 100,00 |
| 29.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 0,00% | - |
| 28.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -1,55% | - |
| 25.04.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 2,97% | - |
| 24.04.2025 | 38,59 | 38,59 | 38,32 | 38,32 | -2,44% | 200,00 |
| 23.04.2025 | 38,38 | 39,28 | 38,38 | 39,28 | 4,91% | 125,00 |
| 22.04.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -6,47% | - |
| 17.04.2025 | 40,03 | 40,03 | 40,03 | 40,03 | 1,47% | - |
| 16.04.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,90% | - |
| 15.04.2025 | 39,81 | 39,81 | 39,81 | 39,81 | -0,80% | - |
| 14.04.2025 | 39,62 | 40,13 | 39,62 | 40,13 | 2,19% | 125,00 |