23,780€
5,60%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 23,52 | 24,13 | 23,32 | 23,85 | 5,91% | - |
| 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% | - |
| 23.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,27% | - |
| 20.03.2026 | 26,39 | 26,39 | 26,33 | 26,33 | -0,90% | 8,00 |
| 19.03.2026 | 26,57 | 26,57 | 26,57 | 26,57 | -1,59% | - |
| 18.03.2026 | 26,72 | 27,00 | 26,72 | 27,00 | 4,73% | 273,00 |
| 17.03.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,58% | - |
| 16.03.2026 | 25,93 | 25,93 | 25,93 | 25,93 | 0,89% | - |
| 13.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -3,06% | - |
| 12.03.2026 | 26,20 | 26,51 | 26,20 | 26,51 | 0,65% | 100,00 |
| 11.03.2026 | 26,34 | 26,34 | 26,34 | 26,34 | -4,39% | - |
| 10.03.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,15% | - |
| 09.03.2026 | 27,51 | 27,51 | 27,51 | 27,51 | -1,64% | - |
| 06.03.2026 | 27,96 | 27,97 | 27,96 | 27,97 | 1,34% | 200,00 |
| 05.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,40% | - |
| 04.03.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 3,03% | - |
| 03.03.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,65% | - |
| 02.03.2026 | 26,12 | 26,25 | 26,12 | 26,25 | 0,92% | 40,00 |
| 27.02.2026 | 26,10 | 26,10 | 25,94 | 26,01 | 0,27% | 100,00 |
| 26.02.2026 | 24,10 | 25,94 | 24,10 | 25,94 | 12,05% | 62,00 |
| 25.02.2026 | 24,64 | 25,18 | 23,15 | 23,15 | -3,94% | 1.550,00 |
| 24.02.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -2,31% | - |
| 23.02.2026 | 25,20 | 25,20 | 24,67 | 24,67 | -4,45% | 200,00 |
| 20.02.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -1,15% | - |
| 19.02.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 2,79% | - |
| 18.02.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 1,28% | - |
| 17.02.2026 | 25,09 | 25,09 | 25,09 | 25,09 | -0,55% | - |
| 16.02.2026 | 25,23 | 25,23 | 25,23 | 25,23 | 1,41% | - |
| 13.02.2026 | 24,88 | 24,88 | 24,88 | 24,88 | 1,39% | - |
| 12.02.2026 | 25,43 | 25,43 | 24,54 | 24,54 | -6,34% | 100,00 |
| 11.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 10.02.2026 | 25,70 | 26,50 | 25,70 | 26,50 | 1,22% | 300,00 |