47,600$
0,83%
Echtzeit-Aktienkurs ExlService Holdings Inc.
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 46,95 | 47,87 | 46,58 | 47,78 | 1,21% | 1.312.690,00 |
| 31.03.2025 | 46,41 | 47,42 | 45,95 | 47,21 | 0,88% | 1.207.970,00 |
| 28.03.2025 | 47,32 | 47,37 | 46,45 | 46,80 | -0,57% | 848.677,00 |
| 27.03.2025 | 47,36 | 47,51 | 46,92 | 47,07 | -0,23% | 651.332,00 |
| 26.03.2025 | 47,23 | 48,03 | 47,14 | 47,18 | -0,04% | 623.987,00 |
| 25.03.2025 | 46,49 | 47,41 | 46,41 | 47,20 | 1,55% | 1.040.037,00 |
| 24.03.2025 | 46,95 | 47,45 | 46,02 | 46,48 | 0,30% | 1.341.689,00 |
| 21.03.2025 | 46,05 | 46,59 | 45,44 | 46,34 | -0,19% | 2.876.151,00 |
| 20.03.2025 | 46,93 | 47,36 | 46,30 | 46,43 | -2,31% | 775.796,00 |
| 19.03.2025 | 46,72 | 47,68 | 46,71 | 47,53 | 1,91% | 770.738,00 |
| 18.03.2025 | 46,21 | 46,97 | 46,03 | 46,64 | 0,06% | 1.036.295,00 |
| 17.03.2025 | 46,23 | 47,49 | 46,23 | 46,61 | 0,97% | 1.122.953,00 |
| 14.03.2025 | 45,84 | 46,38 | 45,23 | 46,16 | 1,65% | 1.035.953,00 |
| 13.03.2025 | 46,09 | 46,27 | 45,20 | 45,41 | -1,54% | 1.027.998,00 |
| 12.03.2025 | 46,50 | 46,65 | 45,70 | 46,12 | 0,11% | 983.877,00 |
| 11.03.2025 | 45,98 | 46,74 | 45,73 | 46,07 | 0,66% | 1.121.106,00 |
| 10.03.2025 | 47,19 | 47,57 | 45,50 | 45,77 | -3,80% | 1.121.047,00 |
| 07.03.2025 | 46,78 | 47,61 | 46,23 | 47,58 | 1,75% | 976.687,00 |
| 06.03.2025 | 46,95 | 47,67 | 46,23 | 46,76 | -1,47% | 841.789,00 |
| 05.03.2025 | 46,85 | 47,65 | 46,69 | 47,46 | 1,15% | 1.094.708,00 |
| 04.03.2025 | 47,38 | 47,50 | 46,33 | 46,92 | -1,84% | 1.531.143,00 |
| 03.03.2025 | 48,45 | 48,67 | 47,61 | 47,80 | -1,34% | 1.636.762,00 |
| 28.02.2025 | 48,32 | 48,63 | 47,75 | 48,45 | 0,02% | 1.645.140,00 |
| 27.02.2025 | 49,26 | 50,60 | 48,11 | 48,44 | -0,39% | 1.727.867,00 |
| 26.02.2025 | 48,22 | 51,31 | 48,22 | 48,63 | -0,18% | 2.686.565,00 |
| 25.02.2025 | 48,26 | 49,02 | 47,97 | 48,72 | 1,06% | 1.742.397,00 |
| 24.02.2025 | 48,00 | 48,42 | 47,47 | 48,21 | 0,44% | 2.329.648,00 |
| 21.02.2025 | 50,59 | 50,65 | 47,89 | 48,00 | -4,82% | 2.010.784,00 |
| 20.02.2025 | 51,45 | 51,51 | 50,05 | 50,43 | -2,63% | 821.369,00 |
| 19.02.2025 | 50,70 | 52,07 | 50,50 | 51,79 | 1,51% | 910.689,00 |
| 18.02.2025 | 50,85 | 51,20 | 50,76 | 51,02 | 0,18% | 772.056,00 |
| 14.02.2025 | 51,75 | 51,86 | 50,83 | 50,93 | -0,93% | 604.078,00 |
| 13.02.2025 | 51,15 | 51,54 | 50,48 | 51,41 | 0,86% | 629.958,00 |
| 12.02.2025 | 50,12 | 51,48 | 50,05 | 50,97 | -0,12% | 692.335,00 |
| 11.02.2025 | 51,16 | 51,47 | 50,36 | 51,03 | -0,93% | 591.416,00 |
| 10.02.2025 | 51,50 | 51,91 | 51,34 | 51,51 | 0,21% | 926.207,00 |
| 07.02.2025 | 52,06 | 52,43 | 51,24 | 51,40 | -0,77% | 701.933,00 |
| 06.02.2025 | 52,05 | 52,30 | 51,22 | 51,80 | 0,15% | 888.097,00 |
| 05.02.2025 | 50,96 | 51,84 | 50,55 | 51,72 | 2,09% | 1.149.001,00 |
| 04.02.2025 | 50,82 | 51,25 | 50,58 | 50,66 | -0,57% | 820.229,00 |
| 03.02.2025 | 49,56 | 51,10 | 49,25 | 50,95 | 1,37% | 845.782,00 |
| 31.01.2025 | 50,38 | 50,80 | 50,03 | 50,26 | -0,46% | 890.105,00 |
| 30.01.2025 | 50,37 | 50,75 | 50,14 | 50,49 | 1,18% | 671.442,00 |
| 29.01.2025 | 49,96 | 50,35 | 49,58 | 49,90 | -0,64% | 565.480,00 |
| 28.01.2025 | 49,50 | 51,07 | 49,35 | 50,22 | 1,37% | 1.070.618,00 |
| 27.01.2025 | 48,72 | 49,66 | 48,57 | 49,54 | 0,81% | 1.112.690,00 |
| 24.01.2025 | 48,86 | 49,23 | 48,45 | 49,14 | 0,04% | 911.365,00 |
| 23.01.2025 | 49,47 | 49,76 | 48,82 | 49,12 | -1,31% | 1.067.721,00 |
| 22.01.2025 | 49,93 | 49,98 | 48,96 | 49,77 | 0,08% | 1.225.658,00 |
| 21.01.2025 | 47,68 | 50,11 | 47,62 | 49,73 | 5,47% | 3.001.260,00 |
| 17.01.2025 | 47,43 | 47,93 | 46,98 | 47,15 | 0,19% | 676.290,00 |
| 16.01.2025 | 46,48 | 47,25 | 46,46 | 47,06 | 1,53% | 555.722,00 |
| 15.01.2025 | 46,67 | 46,73 | 45,82 | 46,35 | 1,02% | 720.455,00 |
| 14.01.2025 | 47,03 | 47,14 | 45,56 | 45,88 | -0,80% | 1.491.725,00 |
| 13.01.2025 | 44,61 | 46,28 | 44,61 | 46,25 | 2,53% | 1.109.206,00 |
| 10.01.2025 | 44,39 | 45,16 | 44,20 | 45,11 | -0,38% | 1.706.841,00 |
| 08.01.2025 | 43,96 | 45,30 | 43,78 | 45,28 | 2,61% | 540.262,00 |
| 07.01.2025 | 44,69 | 44,83 | 43,68 | 44,13 | -1,16% | 616.381,00 |
| 06.01.2025 | 44,60 | 44,94 | 44,38 | 44,65 | -0,18% | 579.870,00 |
| 03.01.2025 | 44,24 | 44,79 | 44,12 | 44,73 | 1,18% | 607.714,00 |
| 02.01.2025 | 44,65 | 44,88 | 43,81 | 44,21 | -0,38% | 447.588,00 |
| 31.12.2024 | 44,49 | 44,81 | 44,23 | 44,38 | 0,27% | 934.717,00 |
| 30.12.2024 | 44,30 | 44,46 | 43,70 | 44,26 | -0,61% | 569.283,00 |
| 27.12.2024 | 45,06 | 45,31 | 44,35 | 44,53 | -1,89% | 487.926,00 |
| 26.12.2024 | 45,00 | 45,49 | 45,00 | 45,39 | 0,24% | 228.098,00 |
| 24.12.2024 | 44,88 | 45,31 | 44,62 | 45,28 | 1,50% | 240.766,00 |
| 23.12.2024 | 44,65 | 44,86 | 44,45 | 44,61 | -0,20% | 533.223,00 |
| 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 |