30,620€
3,38%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -1,76% | - |
| 12.08.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -0,33% | - |
| 11.08.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -0,59% | - |
| 10.08.2026 | 30,43 | 30,43 | 30,43 | 30,43 | 1,60% | 3,00 |
| 07.08.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 3,42% | - |
| 06.08.2026 | 28,94 | 28,96 | 28,94 | 28,96 | -2,52% | 100,00 |
| 05.08.2026 | 29,71 | 29,71 | 29,71 | 29,71 | -0,10% | - |
| 04.08.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 0,85% | - |
| 03.08.2026 | 29,49 | 29,49 | 29,49 | 29,49 | -1,80% | - |
| 31.07.2026 | 30,03 | 30,03 | 30,03 | 30,03 | -3,53% | 100,00 |
| 30.07.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 17,38% | - |
| 29.07.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 4,25% | - |
| 28.07.2026 | 24,79 | 25,44 | 24,79 | 25,44 | 2,25% | 100,00 |
| 27.07.2026 | 24,40 | 24,88 | 24,40 | 24,88 | 6,01% | 100,00 |
| 24.07.2026 | 23,47 | 23,47 | 23,47 | 23,47 | -0,21% | - |
| 23.07.2026 | 23,32 | 23,52 | 23,32 | 23,52 | -0,93% | 100,00 |
| 22.07.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -4,16% | - |
| 21.07.2026 | 24,77 | 24,77 | 24,77 | 24,77 | 0,98% | - |
| 20.07.2026 | 24,53 | 24,53 | 24,53 | 24,53 | -0,28% | - |
| 17.07.2026 | 25,17 | 25,17 | 24,60 | 24,60 | 2,76% | 200,00 |
| 16.07.2026 | 23,94 | 23,94 | 23,94 | 23,94 | 0,08% | - |
| 15.07.2026 | 23,92 | 23,92 | 23,92 | 23,92 | -2,01% | - |
| 14.07.2026 | 24,98 | 25,12 | 24,41 | 24,41 | 2,82% | 718,00 |
| 13.07.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -0,96% | - |
| 10.07.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -0,99% | - |
| 09.07.2026 | 23,95 | 24,21 | 23,51 | 24,21 | 1,98% | 2.150,00 |
| 08.07.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -1,29% | - |
| 07.07.2026 | 23,55 | 24,05 | 23,55 | 24,05 | -0,99% | 544,00 |
| 06.07.2026 | 24,40 | 24,40 | 24,29 | 24,29 | -1,54% | 455,00 |
| 03.07.2026 | 23,67 | 24,67 | 23,67 | 24,67 | 5,56% | 500,00 |
| 02.07.2026 | 23,37 | 23,37 | 23,37 | 23,37 | 3,77% | - |
| 01.07.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -0,22% | - |
| 30.06.2026 | 22,42 | 22,57 | 22,42 | 22,57 | -1,48% | 100,00 |
| 29.06.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 4,90% | - |
| 26.06.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -6,79% | - |
| 25.06.2026 | 23,43 | 23,43 | 23,43 | 23,43 | 1,83% | - |
| 24.06.2026 | 23,01 | 23,01 | 23,01 | 23,01 | 4,59% | - |
| 23.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,27% | - |
| 22.06.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 0,18% | - |
| 19.06.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -7,45% | - |
| 18.06.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -2,02% | 700,00 |
| 17.06.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 1,68% | - |
| 16.06.2026 | 24,37 | 24,37 | 24,37 | 24,37 | -2,83% | - |
| 15.06.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 1,21% | - |
| 12.06.2026 | 24,56 | 24,78 | 24,56 | 24,78 | -1,47% | 100,00 |
| 11.06.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -1,26% | - |
| 10.06.2026 | 25,47 | 25,47 | 25,47 | 25,47 | -0,27% | - |
| 09.06.2026 | 25,52 | 25,54 | 25,52 | 25,54 | -0,43% | 100,00 |
| 08.06.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 2,72% | - |
| 05.06.2026 | 24,97 | 24,97 | 24,97 | 24,97 | -0,68% | - |
| 04.06.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -1,10% | - |
| 03.06.2026 | 25,42 | 25,42 | 25,42 | 25,42 | -2,23% | - |
| 02.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,42% | - |
| 01.06.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,08% | - |
| 29.05.2026 | 24,88 | 24,88 | 24,88 | 24,88 | 1,22% | - |
| 28.05.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -0,73% | - |
| 27.05.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -2,60% | - |
| 26.05.2026 | 25,42 | 25,42 | 25,42 | 25,42 | -0,27% | - |
| 25.05.2026 | 25,49 | 25,49 | 25,49 | 25,49 | 1,43% | - |
| 22.05.2026 | 25,12 | 25,13 | 25,12 | 25,13 | -0,24% | 100,00 |
| 21.05.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 1,29% | - |
| 20.05.2026 | 24,88 | 25,20 | 24,69 | 24,87 | 0,69% | 1.118,00 |
| 19.05.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 5,47% | - |
| 18.05.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 2,63% | - |
| 15.05.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -3,39% | - |
| 14.05.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -6,75% | - |
| 13.05.2026 | 25,33 | 25,33 | 25,33 | 25,33 | -0,47% | - |
| 12.05.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,04% | - |
| 11.05.2026 | 26,32 | 26,32 | 25,46 | 25,46 | -4,47% | 131,00 |
| 08.05.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 1,83% | - |
| 07.05.2026 | 26,17 | 26,17 | 26,17 | 26,17 | -1,47% | - |
| 06.05.2026 | 26,56 | 26,56 | 26,56 | 26,56 | -1,92% | - |
| 05.05.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 0,45% | - |
| 04.05.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 1,66% | - |
| 30.04.2026 | 26,52 | 26,52 | 26,52 | 26,52 | -3,77% | - |
| 29.04.2026 | 27,56 | 27,56 | 27,56 | 27,56 | 6,62% | - |
| 28.04.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,12% | - |
| 27.04.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -1,38% | - |
| 24.04.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -2,50% | - |
| 23.04.2026 | 26,81 | 26,85 | 26,81 | 26,85 | -1,07% | 300,00 |
| 22.04.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 0,78% | - |
| 21.04.2026 | 26,93 | 26,93 | 26,93 | 26,93 | 0,52% | - |
| 20.04.2026 | 26,79 | 26,79 | 26,79 | 26,79 | 0,79% | - |
| 17.04.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 1,10% | - |
| 16.04.2026 | 26,29 | 26,29 | 26,29 | 26,29 | 1,39% | - |
| 15.04.2026 | 25,86 | 25,93 | 25,86 | 25,93 | 1,77% | 63,00 |
| 14.04.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 3,45% | - |
| 13.04.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -2,84% | - |
| 10.04.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -2,72% | - |
| 09.04.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -3,34% | - |
| 08.04.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 1,39% | - |
| 07.04.2026 | 26,59 | 26,59 | 26,59 | 26,59 | 2,43% | - |
| 02.04.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -1,41% | - |
| 01.04.2026 | 26,33 | 26,33 | 26,33 | 26,33 | -1,31% | - |
| 31.03.2026 | 26,68 | 26,68 | 26,68 | 26,68 | 3,09% | - |
| 30.03.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -1,60% | - |
| 27.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 26.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,46% | - |
| 25.03.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -1,43% | - |
| 24.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |