44,690$
-0,33%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 44,14 | 45,16 | 44,14 | 44,70 | -0,31% | 3.183.322,00 |
| 19.12.2024 | 44,50 | 45,28 | 44,42 | 44,84 | 1,63% | 808.228,00 |
| 18.12.2024 | 45,65 | 45,96 | 43,98 | 44,12 | -3,22% | 956.695,00 |
| 17.12.2024 | 45,76 | 46,03 | 45,46 | 45,59 | -1,11% | 672.518,00 |
| 16.12.2024 | 46,11 | 46,28 | 45,83 | 46,10 | 0,37% | 632.951,00 |
| 13.12.2024 | 46,13 | 46,37 | 45,76 | 45,93 | -0,73% | 401.409,00 |
| 12.12.2024 | 46,44 | 46,49 | 45,98 | 46,27 | -0,34% | 471.209,00 |
| 11.12.2024 | 46,64 | 46,82 | 46,21 | 46,43 | 0,30% | 656.947,00 |
| 10.12.2024 | 45,94 | 46,72 | 45,38 | 46,29 | 0,43% | 542.181,00 |
| 09.12.2024 | 46,63 | 46,68 | 46,00 | 46,09 | -1,12% | 720.359,00 |
| 06.12.2024 | 46,80 | 46,98 | 46,44 | 46,61 | 0,24% | 620.100,00 |
| 05.12.2024 | 46,25 | 46,85 | 45,69 | 46,50 | 0,54% | 734.679,00 |
| 04.12.2024 | 46,05 | 46,44 | 45,87 | 46,25 | 0,61% | 633.310,00 |
| 03.12.2024 | 46,29 | 46,92 | 45,65 | 45,97 | -0,26% | 1.195.437,00 |
| 02.12.2024 | 46,48 | 46,76 | 45,64 | 46,09 | -0,58% | 620.002,00 |
| 29.11.2024 | 46,70 | 47,12 | 46,24 | 46,36 | -0,49% | 376.991,00 |
| 27.11.2024 | 47,05 | 47,37 | 46,32 | 46,59 | -0,91% | 512.457,00 |
| 26.11.2024 | 46,84 | 47,20 | 46,71 | 47,02 | 0,53% | 632.649,00 |
| 25.11.2024 | 46,54 | 47,12 | 46,53 | 46,77 | 1,21% | 1.085.525,00 |
| 22.11.2024 | 46,01 | 46,40 | 45,82 | 46,21 | 1,20% | 713.449,00 |
| 21.11.2024 | 46,52 | 46,52 | 44,43 | 45,66 | 2,88% | 83.735,00 |
| 20.11.2024 | 44,09 | 44,39 | 43,76 | 44,38 | 0,23% | 729.349,00 |
| 19.11.2024 | 44,06 | 44,30 | 43,76 | 44,28 | -0,16% | 837.499,00 |
| 18.11.2024 | 44,66 | 44,96 | 44,24 | 44,35 | -0,76% | 726.309,00 |
| 15.11.2024 | 45,25 | 45,61 | 44,38 | 44,69 | -1,61% | 571.795,00 |
| 14.11.2024 | 46,16 | 46,29 | 44,88 | 45,42 | -1,60% | 990.134,00 |
| 13.11.2024 | 46,50 | 46,88 | 46,06 | 46,16 | -1,41% | 891.578,00 |
| 12.11.2024 | 46,83 | 47,32 | 46,63 | 46,82 | -0,21% | 921.490,00 |
| 11.11.2024 | 45,80 | 47,06 | 45,76 | 46,92 | 2,60% | 838.033,00 |
| 08.11.2024 | 45,34 | 45,88 | 45,34 | 45,73 | 0,51% | 1.132.801,00 |
| 07.11.2024 | 45,10 | 45,76 | 44,57 | 45,50 | 0,80% | 726.227,00 |
| 06.11.2024 | 44,09 | 45,44 | 44,07 | 45,14 | 4,78% | 1.787.611,00 |
| 05.11.2024 | 42,15 | 43,10 | 42,03 | 43,08 | 2,30% | 1.072.861,00 |
| 04.11.2024 | 41,72 | 42,34 | 41,55 | 42,11 | 1,10% | 1.253.815,00 |
| 01.11.2024 | 41,69 | 41,82 | 41,22 | 41,65 | -0,02% | 917.436,00 |
| 31.10.2024 | 41,75 | 42,27 | 41,66 | 41,66 | -0,02% | 1.257.725,00 |
| 30.10.2024 | 39,41 | 42,15 | 39,34 | 41,67 | 6,79% | 1.685.137,00 |
| 29.10.2024 | 38,38 | 39,08 | 38,36 | 39,02 | 0,72% | 604.862,00 |
| 28.10.2024 | 38,96 | 39,12 | 38,72 | 38,74 | 0,36% | 615.281,00 |
| 25.10.2024 | 39,07 | 39,29 | 38,40 | 38,60 | -1,24% | 775.996,00 |
| 24.10.2024 | 39,22 | 39,32 | 39,00 | 39,09 | -0,50% | 474.254,00 |
| 23.10.2024 | 39,40 | 39,65 | 39,08 | 39,28 | -0,43% | 495.875,00 |
| 22.10.2024 | 39,65 | 39,76 | 39,16 | 39,45 | -0,95% | 484.403,00 |
| 21.10.2024 | 40,31 | 40,46 | 39,81 | 39,83 | -1,41% | 1.035.782,00 |
| 18.10.2024 | 40,68 | 40,77 | 40,13 | 40,40 | -0,17% | 879.516,00 |
| 17.10.2024 | 40,38 | 40,56 | 40,13 | 40,47 | 0,37% | 767.380,00 |
| 16.10.2024 | 39,88 | 40,43 | 39,73 | 40,32 | 1,56% | 481.877,00 |
| 15.10.2024 | 39,91 | 40,36 | 39,68 | 39,70 | -0,53% | 941.773,00 |
| 14.10.2024 | 40,03 | 40,11 | 39,67 | 39,91 | 1,09% | 519.420,00 |
| 11.10.2024 | 38,73 | 39,50 | 38,73 | 39,48 | 2,17% | 556.408,00 |
| 10.10.2024 | 38,80 | 38,93 | 38,52 | 38,64 | -1,13% | 864.051,00 |
| 09.10.2024 | 38,94 | 39,43 | 38,80 | 39,08 | 0,62% | 428.199,00 |
| 08.10.2024 | 38,59 | 38,96 | 38,26 | 38,84 | 1,09% | 485.149,00 |
| 07.10.2024 | 38,56 | 38,76 | 38,28 | 38,42 | -0,90% | 415.164,00 |
| 04.10.2024 | 39,23 | 39,51 | 38,43 | 38,77 | -0,59% | 952.048,00 |
| 03.10.2024 | 38,40 | 39,09 | 38,35 | 39,00 | 1,51% | 605.235,00 |
| 02.10.2024 | 38,00 | 38,55 | 37,88 | 38,42 | 0,84% | 761.714,00 |
| 01.10.2024 | 38,19 | 38,30 | 37,81 | 38,10 | -0,16% | 506.921,00 |
| 30.09.2024 | 37,88 | 38,21 | 37,53 | 38,16 | 0,63% | 947.416,00 |
| 27.09.2024 | 38,32 | 38,72 | 37,75 | 37,92 | -0,37% | 1.587.358,00 |
| 26.09.2024 | 37,33 | 38,19 | 37,33 | 38,06 | 2,50% | 1.077.397,00 |
| 25.09.2024 | 37,05 | 37,29 | 36,82 | 37,13 | 0,43% | 1.047.791,00 |
| 24.09.2024 | 36,97 | 37,16 | 36,62 | 36,97 | 0,08% | 661.375,00 |
| 23.09.2024 | 36,74 | 36,96 | 36,48 | 36,94 | 1,15% | 544.836,00 |
| 20.09.2024 | 36,85 | 37,00 | 36,22 | 36,52 | -0,44% | 2.449.835,00 |
| 19.09.2024 | 36,60 | 36,75 | 36,02 | 36,68 | 2,12% | 708.701,00 |
| 18.09.2024 | 36,05 | 36,60 | 35,76 | 35,92 | -0,55% | 645.114,00 |
| 17.09.2024 | 36,60 | 36,78 | 35,93 | 36,12 | -1,01% | 801.364,00 |
| 16.09.2024 | 36,40 | 36,71 | 36,30 | 36,49 | 0,30% | 704.126,00 |
| 13.09.2024 | 36,21 | 36,54 | 36,21 | 36,38 | 1,08% | 982.889,00 |
| 12.09.2024 | 36,13 | 36,20 | 35,72 | 35,99 | 0,06% | 434.005,00 |
| 11.09.2024 | 35,93 | 36,18 | 35,52 | 35,97 | -0,39% | 676.574,00 |
| 10.09.2024 | 36,14 | 36,29 | 35,82 | 36,11 | 0,18% | 723.645,00 |
| 09.09.2024 | 36,35 | 36,47 | 35,91 | 36,05 | 1,56% | 968.052,00 |
| 06.09.2024 | 35,77 | 36,13 | 35,16 | 35,49 | -0,56% | 744.715,00 |
| 05.09.2024 | 36,07 | 36,13 | 35,55 | 35,69 | -0,78% | 699.979,00 |
| 04.09.2024 | 35,71 | 36,06 | 35,57 | 35,97 | 0,14% | 718.522,00 |
| 03.09.2024 | 36,30 | 36,89 | 35,85 | 35,92 | -1,70% | 902.071,00 |
| 30.08.2024 | 36,18 | 36,62 | 36,04 | 36,54 | 1,27% | 1.236.218,00 |
| 29.08.2024 | 36,48 | 36,48 | 35,97 | 36,08 | -0,41% | 774.416,00 |
| 28.08.2024 | 36,34 | 36,74 | 36,13 | 36,23 | -0,30% | 489.094,00 |
| 27.08.2024 | 36,31 | 36,54 | 36,04 | 36,34 | -0,16% | 677.039,00 |
| 26.08.2024 | 36,49 | 36,72 | 36,28 | 36,40 | 0,36% | 331.393,00 |
| 23.08.2024 | 35,92 | 36,41 | 35,79 | 36,27 | 1,63% | 580.938,00 |
| 22.08.2024 | 35,72 | 35,91 | 35,60 | 35,69 | 0,17% | 510.876,00 |
| 21.08.2024 | 35,50 | 35,82 | 35,33 | 35,63 | 0,82% | 443.291,00 |
| 20.08.2024 | 35,40 | 35,59 | 35,15 | 35,34 | -0,28% | 758.515,00 |
| 19.08.2024 | 35,08 | 35,53 | 35,06 | 35,44 | 0,54% | 653.138,00 |
| 16.08.2024 | 35,66 | 35,83 | 35,00 | 35,25 | -1,56% | 895.541,00 |
| 15.08.2024 | 35,22 | 35,81 | 35,04 | 35,81 | 3,53% | 996.315,00 |
| 14.08.2024 | 34,97 | 34,97 | 34,08 | 34,59 | -0,43% | 836.743,00 |
| 13.08.2024 | 34,45 | 34,77 | 34,27 | 34,74 | 1,43% | 671.039,00 |
| 12.08.2024 | 34,65 | 34,65 | 33,96 | 34,25 | -1,15% | 1.058.788,00 |
| 09.08.2024 | 34,14 | 34,73 | 34,07 | 34,65 | 1,64% | 692.001,00 |
| 08.08.2024 | 34,31 | 34,31 | 33,85 | 34,09 | 0,15% | 605.029,00 |
| 07.08.2024 | 34,38 | 34,72 | 33,97 | 34,04 | -0,26% | 1.222.141,00 |
| 06.08.2024 | 33,27 | 34,56 | 33,10 | 34,13 | 2,06% | 976.626,00 |
| 05.08.2024 | 32,47 | 33,72 | 32,29 | 33,44 | -1,73% | 1.216.971,00 |
| 02.08.2024 | 31,95 | 34,10 | 31,87 | 34,03 | 4,13% | 1.861.227,00 |
| 01.08.2024 | 34,20 | 35,70 | 32,15 | 32,68 | -7,34% | 1.726.782,00 |