34,580$
-0,06%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 25,95 | 26,30 | 25,66 | 26,18 | 2,25% | 2.742.752,00 |
| 22.06.2026 | 25,82 | 26,01 | 25,18 | 25,61 | -1,25% | 2.251.041,00 |
| 18.06.2026 | 27,26 | 27,26 | 25,65 | 25,93 | -6,93% | 6.193.788,00 |
| 17.06.2026 | 28,30 | 29,19 | 27,74 | 27,86 | -3,23% | 1.887.986,00 |
| 16.06.2026 | 28,52 | 28,97 | 28,37 | 28,79 | 1,37% | 1.326.772,00 |
| 15.06.2026 | 28,69 | 29,16 | 28,18 | 28,40 | -1,53% | 1.851.962,00 |
| 12.06.2026 | 28,80 | 29,05 | 28,06 | 28,84 | 0,91% | 1.243.905,00 |
| 11.06.2026 | 28,87 | 29,08 | 28,21 | 28,58 | -1,52% | 2.093.041,00 |
| 10.06.2026 | 29,85 | 29,85 | 28,90 | 29,02 | -2,32% | 1.578.067,00 |
| 09.06.2026 | 29,40 | 30,38 | 29,20 | 29,71 | 0,81% | 2.117.560,00 |
| 08.06.2026 | 29,30 | 29,73 | 29,11 | 29,47 | -0,67% | 2.448.129,00 |
| 05.06.2026 | 29,82 | 30,03 | 29,26 | 29,67 | 0,99% | 3.064.550,00 |
| 04.06.2026 | 30,22 | 30,49 | 29,05 | 29,38 | -0,24% | 2.524.682,00 |
| 03.06.2026 | 29,48 | 29,57 | 28,76 | 29,45 | -0,77% | 2.218.592,00 |
| 02.06.2026 | 29,93 | 30,00 | 29,12 | 29,68 | -2,96% | 1.881.541,00 |
| 01.06.2026 | 28,96 | 30,63 | 28,84 | 30,59 | 5,36% | 3.277.460,00 |
| 29.05.2026 | 28,50 | 29,40 | 28,34 | 29,03 | -0,27% | 3.511.134,00 |
| 28.05.2026 | 28,75 | 29,29 | 28,47 | 29,11 | 1,29% | 2.054.208,00 |
| 27.05.2026 | 28,94 | 29,19 | 28,62 | 28,74 | -0,73% | 1.665.230,00 |
| 26.05.2026 | 29,08 | 29,11 | 28,66 | 28,95 | -1,90% | 1.418.608,00 |
| 22.05.2026 | 29,30 | 29,75 | 29,04 | 29,51 | 0,96% | 1.631.267,00 |
| 21.05.2026 | 29,10 | 29,27 | 28,55 | 29,23 | -0,65% | 1.880.377,00 |
| 20.05.2026 | 28,91 | 29,45 | 28,24 | 29,42 | 1,55% | 2.392.602,00 |
| 19.05.2026 | 29,46 | 30,42 | 28,83 | 28,97 | -0,12% | 3.519.032,00 |
| 18.05.2026 | 27,60 | 29,06 | 27,59 | 29,01 | 5,55% | 2.972.130,00 |
| 15.05.2026 | 27,43 | 27,70 | 27,24 | 27,48 | 2,00% | 2.960.742,00 |
| 14.05.2026 | 27,41 | 27,67 | 26,82 | 26,94 | -0,76% | 3.432.826,00 |
| 13.05.2026 | 29,36 | 29,48 | 26,84 | 27,15 | -8,69% | 3.354.216,00 |
| 12.05.2026 | 30,46 | 30,65 | 29,47 | 29,73 | -1,52% | 2.457.057,00 |
| 11.05.2026 | 31,02 | 31,12 | 30,01 | 30,19 | -2,86% | 2.664.249,00 |
| 08.05.2026 | 31,32 | 31,54 | 30,44 | 31,08 | -0,85% | 1.760.382,00 |
| 07.05.2026 | 30,98 | 31,82 | 30,98 | 31,35 | 1,24% | 1.814.164,00 |