43,080$
-1,91%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,26 | 44,36 | 43,04 | 43,10 | -1,84% | 1.656.498,00 |
| 11.11.2026 | 43,76 | 44,28 | 43,56 | 43,91 | -0,90% | 1.849.012,00 |
| 10.11.2026 | 43,15 | 44,36 | 42,92 | 44,31 | 2,24% | 2.293.530,00 |
| 09.11.2026 | 43,14 | 43,70 | 42,80 | 43,34 | 0,44% | 2.442.294,00 |
| 06.11.2026 | 42,46 | 43,60 | 41,88 | 43,15 | -1,05% | 2.028.525,00 |
| 05.11.2026 | 43,62 | 44,13 | 42,87 | 43,61 | 1,14% | 2.275.166,00 |
| 04.11.2026 | 42,89 | 43,53 | 42,14 | 43,12 | 2,35% | 1.939.576,00 |
| 03.11.2026 | 42,00 | 42,79 | 41,56 | 42,13 | -0,94% | 2.555.023,00 |
| 02.11.2026 | 41,22 | 42,69 | 41,22 | 42,53 | 2,66% | 2.084.522,00 |
| 30.10.2026 | 41,78 | 42,03 | 41,29 | 41,43 | 0,70% | 2.132.473,00 |
| 29.10.2026 | 40,54 | 41,33 | 40,26 | 41,14 | 1,01% | 3.181.938,00 |
| 28.10.2026 | 40,37 | 40,74 | 39,18 | 40,73 | -0,35% | 5.162.382,00 |
| 27.10.2026 | 41,84 | 41,86 | 40,39 | 40,88 | -2,14% | 4.204.349,00 |
| 26.10.2026 | 42,18 | 42,45 | 41,40 | 41,77 | -1,25% | 1.909.054,00 |
| 23.10.2026 | 42,54 | 42,90 | 41,41 | 42,30 | -1,44% | 2.505.963,00 |
| 22.10.2026 | 41,46 | 42,96 | 41,43 | 42,92 | 4,61% | 2.840.161,00 |
| 21.10.2026 | 40,86 | 41,26 | 40,61 | 41,03 | 0,39% | 1.742.177,00 |
| 20.10.2026 | 40,11 | 41,08 | 40,11 | 40,87 | 2,79% | 2.804.692,00 |
| 19.10.2026 | 39,05 | 39,92 | 39,01 | 39,76 | 0,62% | 1.890.758,00 |
| 16.10.2026 | 39,46 | 40,29 | 39,23 | 39,52 | 1,01% | 3.552.377,00 |
| 15.10.2026 | 37,87 | 39,27 | 37,85 | 39,12 | 4,65% | 3.008.907,00 |
| 14.10.2026 | 37,24 | 37,75 | 37,07 | 37,38 | 0,48% | 1.422.081,00 |
| 13.10.2026 | 37,05 | 37,78 | 37,05 | 37,20 | 1,22% | 1.426.611,00 |
| 12.10.2026 | 37,01 | 37,50 | 36,57 | 36,75 | -0,11% | 1.853.357,00 |
| 09.10.2026 | 36,88 | 37,25 | 36,65 | 36,79 | -0,22% | 1.516.762,00 |
| 08.10.2026 | 35,51 | 36,99 | 35,21 | 36,87 | 3,80% | 2.506.072,00 |
| 07.10.2026 | 35,43 | 35,76 | 35,37 | 35,52 | 0,32% | 1.469.154,00 |
| 06.10.2026 | 35,90 | 36,11 | 35,24 | 35,41 | -1,38% | 1.818.725,00 |
| 05.10.2026 | 35,90 | 36,18 | 35,54 | 35,90 | 0,42% | 2.820.751,00 |
| 02.10.2026 | 36,40 | 37,39 | 35,61 | 35,75 | -2,03% | 2.997.213,00 |
| 01.10.2026 | 35,38 | 37,02 | 35,38 | 36,49 | 6,14% | 3.016.855,00 |
| 30.09.2026 | 34,54 | 34,70 | 34,21 | 34,38 | -0,58% | 1.809.583,00 |
| 29.09.2026 | 34,32 | 34,84 | 34,05 | 34,58 | -0,06% | 1.959.378,00 |
| 28.09.2026 | 34,57 | 34,67 | 34,17 | 34,60 | -0,43% | 2.348.949,00 |
| 25.09.2026 | 34,93 | 35,33 | 34,51 | 34,75 | -1,19% | 1.356.090,00 |
| 24.09.2026 | 35,06 | 35,61 | 34,63 | 35,17 | 0,98% | 2.911.939,00 |
| 23.09.2026 | 35,28 | 35,58 | 34,83 | 34,83 | -0,54% | 1.793.018,00 |
| 22.09.2026 | 35,95 | 35,98 | 34,80 | 35,02 | -0,68% | 1.995.218,00 |
| 21.09.2026 | 35,11 | 35,75 | 35,00 | 35,26 | 0,31% | 1.632.568,00 |
| 18.09.2026 | 35,23 | 35,60 | 34,72 | 35,15 | -0,90% | 2.712.987,00 |
| 17.09.2026 | 35,74 | 35,92 | 35,44 | 35,47 | -1,06% | 1.453.813,00 |
| 16.09.2026 | 35,94 | 36,09 | 35,57 | 35,85 | -1,24% | 1.781.681,00 |
| 15.09.2026 | 36,08 | 36,83 | 36,03 | 36,30 | -0,41% | 1.250.375,00 |
| 14.09.2026 | 36,04 | 36,77 | 35,93 | 36,45 | 3,37% | 1.471.521,00 |
| 11.09.2026 | 34,62 | 35,33 | 34,33 | 35,26 | 1,85% | 1.965.342,00 |
| 10.09.2026 | 34,95 | 35,24 | 34,57 | 34,62 | -0,94% | 1.714.511,00 |
| 09.09.2026 | 35,48 | 35,60 | 34,83 | 34,95 | -1,63% | 1.504.674,00 |
| 08.09.2026 | 36,19 | 36,43 | 34,94 | 35,53 | -3,00% | 1.911.411,00 |
| 04.09.2026 | 36,77 | 36,99 | 36,04 | 36,63 | -1,88% | 2.865.705,00 |
| 03.09.2026 | 37,97 | 37,97 | 36,70 | 37,33 | 1,14% | 1.896.415,00 |
| 02.09.2026 | 36,95 | 37,63 | 36,74 | 36,91 | -1,36% | 1.394.216,00 |
| 01.09.2026 | 38,17 | 38,61 | 37,36 | 37,42 | -1,73% | 1.868.656,00 |
| 31.08.2026 | 38,10 | 38,63 | 38,07 | 38,08 | -0,83% | 2.098.705,00 |
| 28.08.2026 | 38,32 | 38,86 | 38,18 | 38,40 | 0,58% | 2.786.933,00 |
| 27.08.2026 | 37,60 | 38,26 | 37,48 | 38,18 | 1,83% | 1.906.178,00 |
| 26.08.2026 | 37,44 | 37,68 | 37,15 | 37,50 | 0,12% | 1.722.638,00 |
| 25.08.2026 | 37,32 | 37,74 | 37,05 | 37,45 | -0,56% | 1.549.365,00 |
| 24.08.2026 | 37,62 | 38,33 | 37,50 | 37,66 | 0,35% | 1.900.817,00 |
| 21.08.2026 | 37,03 | 38,05 | 36,99 | 37,53 | 1,27% | 1.963.286,00 |
| 20.08.2026 | 36,86 | 37,89 | 36,83 | 37,06 | 0,11% | 1.865.889,00 |
| 19.08.2026 | 35,70 | 37,41 | 35,60 | 37,02 | 4,37% | 3.241.071,00 |
| 18.08.2026 | 34,77 | 35,90 | 34,72 | 35,47 | 2,60% | 2.071.233,00 |
| 17.08.2026 | 34,52 | 34,87 | 34,37 | 34,57 | -0,70% | 2.269.753,00 |
| 14.08.2026 | 35,64 | 35,74 | 34,52 | 34,82 | -1,60% | 1.287.694,00 |
| 13.08.2026 | 34,43 | 35,40 | 34,19 | 35,38 | 3,06% | 1.677.028,00 |
| 12.08.2026 | 34,16 | 34,73 | 34,05 | 34,33 | -1,66% | 1.340.275,00 |
| 11.08.2026 | 34,89 | 35,40 | 34,74 | 34,91 | -0,46% | 1.378.152,00 |
| 10.08.2026 | 34,70 | 35,36 | 34,42 | 35,07 | 0,52% | 1.902.576,00 |
| 07.08.2026 | 34,83 | 35,26 | 34,49 | 34,89 | 0,66% | 2.547.017,00 |
| 06.08.2026 | 33,68 | 34,71 | 33,33 | 34,66 | 2,93% | 2.701.708,00 |
| 05.08.2026 | 34,94 | 34,99 | 33,54 | 33,68 | -2,08% | 2.219.047,00 |
| 04.08.2026 | 33,54 | 34,58 | 33,35 | 34,39 | 0,44% | 2.700.632,00 |
| 03.08.2026 | 34,99 | 35,24 | 33,97 | 34,24 | 0,91% | 3.203.213,00 |
| 31.07.2026 | 33,72 | 34,55 | 33,20 | 33,93 | -1,44% | 3.688.163,00 |
| 30.07.2026 | 36,01 | 36,18 | 33,80 | 34,43 | -4,52% | 4.801.433,00 |
| 29.07.2026 | 31,25 | 36,20 | 31,05 | 36,06 | 18,14% | 7.656.783,00 |
| 28.07.2026 | 29,21 | 30,59 | 29,21 | 30,52 | 6,86% | 3.104.846,00 |
| 27.07.2026 | 27,89 | 29,01 | 27,88 | 28,56 | 3,22% | 1.707.144,00 |
| 24.07.2026 | 27,00 | 27,76 | 27,00 | 27,67 | 2,90% | 1.419.799,00 |
| 23.07.2026 | 26,81 | 26,93 | 26,23 | 26,89 | 0,22% | 2.399.038,00 |
| 22.07.2026 | 27,55 | 27,65 | 26,70 | 26,83 | -1,92% | 1.475.448,00 |
| 21.07.2026 | 27,79 | 28,12 | 27,23 | 27,36 | -2,96% | 1.730.189,00 |
| 20.07.2026 | 27,94 | 28,39 | 27,46 | 28,19 | 0,11% | 1.747.118,00 |
| 17.07.2026 | 28,64 | 29,01 | 27,83 | 28,16 | -1,83% | 2.592.656,00 |
| 16.07.2026 | 28,15 | 29,07 | 27,92 | 28,69 | 4,01% | 2.356.902,00 |
| 15.07.2026 | 27,57 | 28,26 | 27,47 | 27,58 | 0,95% | 2.237.975,00 |
| 14.07.2026 | 27,23 | 28,00 | 27,21 | 27,32 | -4,11% | 2.106.746,00 |
| 13.07.2026 | 27,89 | 28,50 | 27,48 | 28,49 | 4,36% | 2.114.885,00 |
| 10.07.2026 | 28,04 | 28,20 | 27,21 | 27,30 | -1,09% | 1.438.337,00 |
| 09.07.2026 | 26,77 | 27,62 | 26,40 | 27,60 | 0,80% | 1.702.556,00 |
| 08.07.2026 | 27,59 | 27,88 | 27,38 | 27,38 | -1,65% | 2.387.846,00 |
| 07.07.2026 | 27,92 | 28,47 | 27,82 | 27,84 | 2,58% | 2.433.028,00 |
| 06.07.2026 | 27,15 | 27,39 | 26,50 | 27,14 | 0,44% | 2.757.490,00 |
| 02.07.2026 | 27,00 | 27,62 | 26,94 | 27,02 | 0,86% | 2.632.864,00 |
| 01.07.2026 | 26,33 | 27,23 | 26,20 | 26,79 | 3,60% | 3.008.218,00 |
| 30.06.2026 | 25,38 | 25,91 | 24,85 | 25,86 | 1,13% | 3.771.108,00 |
| 29.06.2026 | 26,58 | 26,84 | 25,29 | 25,57 | -1,65% | 3.737.820,00 |
| 26.06.2026 | 25,25 | 26,13 | 25,22 | 26,00 | 3,05% | 11.180.771,00 |
| 25.06.2026 | 26,15 | 26,23 | 25,15 | 25,23 | -4,21% | 2.297.625,00 |
| 24.06.2026 | 26,19 | 26,69 | 25,93 | 26,34 | 0,61% | 2.914.178,00 |