45,855€
-6,80%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,83 | 47,83 | 46,00 | 46,00 | -6,50% | 150,00 |
| 20.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,19% | - |
| 19.02.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -0,39% | - |
| 18.02.2025 | 48,71 | 48,81 | 48,71 | 48,81 | -0,06% | 150,00 |
| 17.02.2025 | 48,58 | 48,84 | 48,58 | 48,84 | -0,12% | 100,00 |
| 14.02.2025 | 48,96 | 48,96 | 48,75 | 48,90 | -0,75% | 95,00 |
| 13.02.2025 | 48,91 | 49,45 | 48,91 | 49,27 | -1,20% | 34,00 |
| 12.02.2025 | 49,01 | 49,87 | 49,01 | 49,87 | 1,78% | 75,00 |
| 11.02.2025 | 49,84 | 49,84 | 49,00 | 49,00 | -2,51% | 20,00 |
| 10.02.2025 | 50,22 | 50,26 | 50,08 | 50,26 | 1,15% | 589,00 |
| 07.02.2025 | 49,69 | 49,69 | 49,69 | 49,69 | -0,56% | - |
| 06.02.2025 | 49,81 | 51,38 | 49,81 | 49,97 | 0,66% | 1.180,00 |
| 05.02.2025 | 48,10 | 49,64 | 48,10 | 49,64 | 0,77% | 1.250,00 |
| 04.02.2025 | 49,20 | 49,26 | 49,20 | 49,26 | 1,67% | 2,00 |
| 03.02.2025 | 47,48 | 48,47 | 47,48 | 48,45 | -0,43% | 821,00 |
| 31.01.2025 | 48,66 | 48,66 | 48,66 | 48,66 | 1,59% | - |
| 30.01.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -1,96% | - |
| 29.01.2025 | 48,07 | 48,86 | 48,07 | 48,86 | 3,04% | 52,00 |
| 28.01.2025 | 47,42 | 47,42 | 47,42 | 47,42 | 4,50% | - |
| 27.01.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -3,43% | - |
| 24.01.2025 | 46,64 | 46,99 | 46,64 | 46,99 | -1,03% | 40,00 |
| 23.01.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -1,74% | - |
| 22.01.2025 | 47,84 | 48,32 | 47,84 | 48,32 | 5,62% | 63,00 |
| 21.01.2025 | 45,32 | 45,75 | 45,32 | 45,75 | 0,59% | 20,00 |
| 20.01.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -0,35% | - |
| 17.01.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 0,77% | - |
| 16.01.2025 | 44,95 | 45,29 | 44,95 | 45,29 | 0,29% | 100,00 |
| 15.01.2025 | 44,45 | 45,16 | 44,45 | 45,16 | 0,40% | 50,00 |
| 14.01.2025 | 45,13 | 45,17 | 44,98 | 44,98 | 2,98% | 120,00 |
| 13.01.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 0,18% | - |
| 10.01.2025 | 43,52 | 44,03 | 43,52 | 43,60 | -0,27% | 572,00 |
| 09.01.2025 | 44,12 | 44,12 | 43,72 | 43,72 | 2,94% | 500,00 |
| 08.01.2025 | 42,47 | 42,47 | 42,47 | 42,47 | -0,49% | - |
| 07.01.2025 | 42,72 | 42,72 | 42,68 | 42,68 | -1,07% | 80,00 |
| 06.01.2025 | 43,21 | 43,21 | 43,14 | 43,14 | 0,70% | 10,00 |
| 03.01.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 0,33% | - |
| 02.01.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,57% | - |
| 30.12.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -2,08% | - |
| 27.12.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,45% | - |
| 23.12.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -0,65% | - |
| 20.12.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 1,92% | - |
| 19.12.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -2,20% | - |
| 18.12.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -0,48% | - |
| 17.12.2024 | 43,66 | 43,66 | 43,37 | 43,37 | -0,23% | 300,00 |
| 16.12.2024 | 43,47 | 43,47 | 43,47 | 43,47 | -1,25% | - |
| 13.12.2024 | 44,02 | 44,02 | 44,02 | 44,02 | 0,14% | - |
| 12.12.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 0,39% | - |
| 11.12.2024 | 43,79 | 43,79 | 43,79 | 43,79 | 0,81% | - |
| 10.12.2024 | 43,44 | 43,44 | 43,44 | 43,44 | -1,21% | - |
| 09.12.2024 | 43,97 | 43,97 | 43,97 | 43,97 | -0,27% | - |
| 06.12.2024 | 43,80 | 44,09 | 43,67 | 44,09 | 0,82% | 420,00 |
| 05.12.2024 | 43,73 | 43,73 | 43,73 | 43,73 | 0,48% | - |
| 04.12.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -0,41% | - |
| 03.12.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,23% | - |
| 02.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,11% | - |
| 29.11.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -0,07% | - |
| 28.11.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -1,72% | - |
| 27.11.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 0,54% | - |
| 26.11.2024 | 44,41 | 44,41 | 44,41 | 44,41 | -0,91% | - |
| 25.11.2024 | 43,93 | 44,89 | 43,93 | 44,82 | 1,17% | 650,00 |
| 22.11.2024 | 43,41 | 44,30 | 43,41 | 44,30 | 6,16% | 20,00 |
| 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 |