25,148€
-0,34%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,22 | 27,30 | 26,43 | 26,79 | -1,15% | 81,00 |
| 04.05.2026 | 27,12 | 27,82 | 26,94 | 27,11 | -0,25% | 479,00 |
| 30.04.2026 | 26,68 | 27,32 | 26,39 | 27,17 | 2,04% | 858,00 |
| 29.04.2026 | 27,45 | 30,01 | 25,75 | 26,63 | -6,59% | 15,00 |
| 28.04.2026 | 25,97 | 28,93 | 25,70 | 28,51 | 10,06% | 1.895,00 |
| 27.04.2026 | 25,94 | 26,28 | 25,79 | 25,90 | -0,13% | 30,00 |
| 24.04.2026 | 26,30 | 26,41 | 25,67 | 25,94 | -0,95% | 1.800,00 |
| 23.04.2026 | 26,92 | 27,02 | 25,39 | 26,19 | -3,07% | 1.625,00 |
| 22.04.2026 | 27,26 | 27,43 | 26,81 | 27,02 | -0,67% | 90,00 |
| 21.04.2026 | 27,08 | 27,59 | 26,95 | 27,20 | 0,76% | 149,00 |
| 20.04.2026 | 26,92 | 27,28 | 26,76 | 27,00 | -0,36% | 15,00 |
| 17.04.2026 | 26,70 | 27,12 | 26,70 | 27,09 | 1,44% | 1.042,00 |
| 16.04.2026 | 26,48 | 26,99 | 26,48 | 26,71 | 0,83% | 304,00 |
| 15.04.2026 | 26,03 | 26,70 | 25,80 | 26,49 | 1,72% | 1.379,00 |
| 14.04.2026 | 25,60 | 26,41 | 25,55 | 26,04 | 1,64% | 133,00 |
| 13.04.2026 | 24,77 | 25,70 | 24,74 | 25,62 | 2,49% | - |
| 10.04.2026 | 25,47 | 25,50 | 24,59 | 25,00 | -1,76% | - |
| 09.04.2026 | 26,16 | 26,18 | 25,14 | 25,45 | -2,76% | 60,00 |
| 08.04.2026 | 27,07 | 27,14 | 26,14 | 26,17 | -1,43% | 1.884,00 |
| 07.04.2026 | 26,71 | 26,98 | 26,48 | 26,55 | -0,99% | 166,00 |
| 02.04.2026 | 26,08 | 27,14 | 25,98 | 26,81 | 2,11% | 2.316,00 |
| 01.04.2026 | 26,42 | 26,50 | 25,60 | 26,26 | -0,35% | - |
| 31.03.2026 | 26,79 | 27,05 | 26,29 | 26,35 | -0,81% | - |
| 30.03.2026 | 26,02 | 26,67 | 26,00 | 26,57 | 2,71% | 14,00 |
| 27.03.2026 | 26,42 | 26,43 | 25,50 | 25,87 | -1,77% | 63,00 |
| 26.03.2026 | 26,11 | 26,82 | 25,99 | 26,34 | 0,56% | - |
| 25.03.2026 | 26,26 | 26,87 | 25,59 | 26,19 | -0,30% | 115,00 |
| 24.03.2026 | 26,62 | 26,67 | 25,55 | 26,27 | -1,33% | 252,00 |
| 23.03.2026 | 26,58 | 27,30 | 26,43 | 26,62 | -0,06% | 73,00 |
| 20.03.2026 | 26,53 | 27,07 | 26,44 | 26,64 | 0,18% | 200,00 |
| 19.03.2026 | 26,69 | 27,31 | 26,36 | 26,59 | -0,17% | 516,00 |
| 18.03.2026 | 26,84 | 27,04 | 26,18 | 26,64 | -0,32% | 1.329,00 |
| 17.03.2026 | 25,91 | 27,28 | 25,84 | 26,72 | 2,88% | - |
| 16.03.2026 | 26,05 | 26,28 | 25,70 | 25,98 | 0,24% | 29,00 |
| 13.03.2026 | 25,82 | 26,59 | 25,61 | 25,91 | 0,37% | - |
| 12.03.2026 | 26,34 | 26,80 | 25,46 | 25,82 | -2,09% | - |
| 11.03.2026 | 26,45 | 27,07 | 26,10 | 26,37 | -0,46% | - |
| 10.03.2026 | 27,69 | 27,79 | 26,19 | 26,49 | -4,25% | 734,00 |
| 09.03.2026 | 27,79 | 27,95 | 27,12 | 27,67 | -1,09% | 182,00 |
| 06.03.2026 | 28,10 | 28,18 | 27,51 | 27,98 | -0,14% | 137,00 |
| 05.03.2026 | 27,71 | 28,43 | 27,66 | 28,02 | 1,08% | 915,00 |
| 04.03.2026 | 27,34 | 28,04 | 27,16 | 27,72 | 0,93% | 557,00 |
| 03.03.2026 | 26,53 | 27,50 | 26,35 | 27,46 | 2,94% | 24,00 |
| 02.03.2026 | 26,28 | 26,74 | 25,93 | 26,68 | 0,95% | 2.733,00 |
| 27.02.2026 | 26,24 | 26,47 | 25,80 | 26,42 | 0,76% | 1.220,00 |
| 26.02.2026 | 24,21 | 26,32 | 24,21 | 26,23 | 7,62% | 130,00 |
| 25.02.2026 | 24,50 | 25,52 | 22,92 | 24,37 | 2,56% | 2.487,00 |
| 24.02.2026 | 24,22 | 24,89 | 23,51 | 23,76 | -1,71% | 855,00 |
| 23.02.2026 | 25,29 | 25,48 | 24,12 | 24,17 | -5,32% | 36,00 |
| 20.02.2026 | 25,93 | 26,05 | 25,31 | 25,53 | -1,12% | 432,00 |
| 19.02.2026 | 26,24 | 26,31 | 25,65 | 25,82 | -1,49% | - |
| 18.02.2026 | 25,53 | 26,29 | 25,44 | 26,21 | 2,93% | 294,00 |
| 17.02.2026 | 25,21 | 25,76 | 25,17 | 25,47 | 0,69% | 17,00 |
| 16.02.2026 | 25,31 | 25,40 | 25,23 | 25,29 | 0,04% | 1.346,00 |
| 13.02.2026 | 25,01 | 25,56 | 24,74 | 25,28 | 0,96% | 1.273,00 |
| 12.02.2026 | 25,53 | 25,58 | 24,12 | 25,04 | -1,75% | 1.932,00 |
| 11.02.2026 | 26,32 | 26,59 | 25,44 | 25,49 | -3,32% | 1.025,00 |
| 10.02.2026 | 25,97 | 26,88 | 25,47 | 26,36 | 0,96% | 1.525,00 |
| 09.02.2026 | 26,77 | 26,84 | 25,16 | 26,11 | -2,54% | 7.413,00 |
| 06.02.2026 | 26,38 | 27,13 | 26,36 | 26,79 | 1,59% | 2.040,00 |
| 05.02.2026 | 27,62 | 28,37 | 26,37 | 26,37 | -4,35% | 190,00 |
| 04.02.2026 | 27,35 | 28,13 | 26,29 | 27,57 | 0,86% | 1.747,00 |
| 03.02.2026 | 33,68 | 33,83 | 27,15 | 27,34 | -18,97% | 2.243,00 |
| 02.02.2026 | 32,61 | 33,91 | 32,61 | 33,74 | 2,18% | 696,00 |
| 30.01.2026 | 32,24 | 33,15 | 32,09 | 33,02 | 2,39% | 764,00 |
| 29.01.2026 | 33,25 | 33,36 | 32,02 | 32,25 | -3,27% | 518,00 |
| 28.01.2026 | 33,86 | 34,18 | 33,16 | 33,34 | -0,89% | 603,00 |
| 27.01.2026 | 36,06 | 36,10 | 33,51 | 33,64 | -6,39% | 1.536,00 |
| 26.01.2026 | 35,90 | 36,34 | 35,40 | 35,93 | -0,29% | 797,00 |
| 23.01.2026 | 36,43 | 36,44 | 35,90 | 36,04 | -0,80% | 135,00 |
| 22.01.2026 | 36,25 | 36,68 | 36,23 | 36,33 | 0,23% | 189,00 |
| 21.01.2026 | 35,54 | 36,37 | 35,39 | 36,24 | 1,68% | 791,00 |
| 20.01.2026 | 36,32 | 36,42 | 35,40 | 35,64 | -2,38% | 1.398,00 |
| 19.01.2026 | 36,53 | 36,57 | 36,31 | 36,51 | -1,00% | 15,00 |
| 16.01.2026 | 36,87 | 36,97 | 36,18 | 36,88 | 0,45% | 491,00 |
| 15.01.2026 | 36,53 | 37,18 | 36,51 | 36,72 | 0,62% | 880,00 |
| 14.01.2026 | 35,79 | 36,59 | 35,55 | 36,49 | 1,93% | 1.096,00 |
| 13.01.2026 | 36,21 | 36,36 | 35,69 | 35,80 | -1,09% | 400,00 |
| 12.01.2026 | 36,48 | 36,53 | 36,10 | 36,20 | -1,39% | 3.140,00 |
| 09.01.2026 | 36,75 | 37,08 | 36,59 | 36,71 | 0,25% | 1.262,00 |
| 08.01.2026 | 36,55 | 37,02 | 36,52 | 36,62 | 0,07% | 97,00 |
| 07.01.2026 | 36,23 | 36,79 | 36,11 | 36,59 | 0,94% | 253,00 |
| 06.01.2026 | 35,78 | 36,50 | 35,71 | 36,25 | 1,14% | 175,00 |
| 05.01.2026 | 35,25 | 36,08 | 35,10 | 35,84 | 1,92% | 578,00 |
| 02.01.2026 | 36,17 | 36,26 | 35,13 | 35,17 | -4,40% | 2.309,00 |
| 30.12.2025 | 36,75 | 36,79 | 36,74 | 36,79 | 0,11% | 33,00 |
| 29.12.2025 | 36,61 | 36,92 | 36,41 | 36,75 | 0,05% | 1.108,00 |
| 23.12.2025 | 36,85 | 36,95 | 36,61 | 36,73 | -0,43% | 155,00 |
| 22.12.2025 | 36,81 | 37,35 | 36,53 | 36,89 | 0,18% | 527,00 |
| 19.12.2025 | 36,63 | 36,88 | 36,44 | 36,82 | 0,60% | 1.310,00 |
| 18.12.2025 | 36,11 | 36,66 | 36,01 | 36,60 | 1,27% | 776,00 |
| 17.12.2025 | 35,68 | 36,28 | 35,54 | 36,14 | 1,63% | 634,00 |
| 16.12.2025 | 35,32 | 35,83 | 35,19 | 35,56 | -0,70% | 4.882,00 |
| 15.12.2025 | 35,50 | 35,83 | 34,88 | 35,81 | 0,94% | 830,00 |
| 12.12.2025 | 35,38 | 35,85 | 35,19 | 35,48 | 0,27% | 277,00 |
| 11.12.2025 | 34,73 | 35,38 | 34,63 | 35,38 | 1,62% | 707,00 |
| 10.12.2025 | 34,43 | 34,87 | 34,35 | 34,82 | 1,00% | 690,00 |
| 09.12.2025 | 34,39 | 34,84 | 34,36 | 34,47 | 0,12% | 2.092,00 |
| 08.12.2025 | 34,91 | 35,06 | 34,34 | 34,43 | -1,57% | 624,00 |
| 05.12.2025 | 35,09 | 35,48 | 34,90 | 34,98 | -0,47% | 113,00 |