27,540€
-1,54%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,00 | 28,55 | 27,54 | 27,54 | -1,54% | - |
| 02.05.2024 | 27,19 | 28,64 | 27,09 | 27,97 | 2,85% | 36,00 |
| 30.04.2024 | 27,50 | 27,61 | 27,14 | 27,20 | -1,11% | - |
| 29.04.2024 | 27,44 | 27,86 | 27,34 | 27,50 | 0,33% | - |
| 26.04.2024 | 27,33 | 27,67 | 27,33 | 27,41 | 0,40% | - |
| 25.04.2024 | 27,61 | 27,61 | 26,95 | 27,30 | -1,23% | - |
| 24.04.2024 | 27,68 | 27,80 | 27,42 | 27,64 | -0,04% | - |
| 23.04.2024 | 27,78 | 27,83 | 27,49 | 27,65 | -0,36% | - |
| 22.04.2024 | 27,51 | 28,07 | 27,51 | 27,75 | 0,98% | - |
| 19.04.2024 | 27,38 | 27,54 | 27,05 | 27,48 | 0,44% | - |
| 18.04.2024 | 27,56 | 28,09 | 27,30 | 27,36 | -0,69% | - |
| 17.04.2024 | 27,74 | 28,20 | 27,53 | 27,55 | -0,68% | - |
| 16.04.2024 | 28,20 | 28,44 | 27,63 | 27,74 | -1,70% | - |
| 15.04.2024 | 28,14 | 28,63 | 27,91 | 28,22 | -0,35% | - |
| 12.04.2024 | 28,36 | 28,51 | 28,07 | 28,32 | -0,14% | - |
| 11.04.2024 | 27,63 | 28,40 | 27,49 | 28,36 | 2,68% | - |
| 10.04.2024 | 28,51 | 28,54 | 27,11 | 27,62 | -2,99% | - |
| 09.04.2024 | 27,59 | 28,52 | 27,38 | 28,47 | 3,19% | - |
| 08.04.2024 | 27,29 | 27,75 | 27,22 | 27,59 | 0,77% | - |
| 05.04.2024 | 28,26 | 28,48 | 26,04 | 27,38 | -2,67% | - |
| 04.04.2024 | 28,65 | 28,91 | 28,12 | 28,13 | -1,75% | - |
| 03.04.2024 | 28,68 | 28,75 | 28,18 | 28,63 | -0,10% | - |
| 02.04.2024 | 28,99 | 29,28 | 28,19 | 28,66 | -3,18% | - |
| 28.03.2024 | 28,90 | 29,60 | 28,80 | 29,60 | 2,78% | - |
| 27.03.2024 | 28,40 | 28,90 | 28,40 | 28,80 | 0,70% | - |
| 26.03.2024 | 28,60 | 29,10 | 27,80 | 28,60 | 0,00% | 90,00 |
| 25.03.2024 | 28,20 | 28,80 | 28,00 | 28,60 | 1,06% | - |
| 22.03.2024 | 28,80 | 29,20 | 28,20 | 28,30 | -1,74% | - |
| 21.03.2024 | 28,80 | 29,30 | 28,50 | 28,80 | 0,00% | - |
| 20.03.2024 | 29,20 | 29,50 | 28,70 | 28,80 | -1,37% | - |
| 19.03.2024 | 28,10 | 29,50 | 28,00 | 29,20 | 3,91% | - |
| 18.03.2024 | 27,20 | 28,50 | 27,20 | 28,10 | 2,18% | - |
| 15.03.2024 | 28,20 | 28,70 | 27,30 | 27,50 | -2,48% | - |
| 14.03.2024 | 28,40 | 28,70 | 28,10 | 28,20 | 0,00% | - |
| 13.03.2024 | 29,20 | 29,20 | 28,10 | 28,20 | -3,42% | - |
| 12.03.2024 | 28,80 | 29,30 | 28,60 | 29,20 | 1,39% | - |
| 11.03.2024 | 30,00 | 30,20 | 28,70 | 28,80 | -3,68% | - |
| 08.03.2024 | 29,60 | 30,00 | 29,40 | 29,90 | 1,01% | - |
| 07.03.2024 | 29,10 | 30,00 | 28,10 | 29,60 | 2,07% | - |
| 06.03.2024 | 30,10 | 31,20 | 28,50 | 29,00 | 1,05% | 35,00 |
| 05.03.2024 | 29,40 | 29,40 | 28,50 | 28,70 | -2,38% | - |
| 04.03.2024 | 29,20 | 29,50 | 29,20 | 29,40 | 0,00% | - |
| 01.03.2024 | 28,80 | 29,90 | 28,80 | 29,40 | 2,08% | 35,00 |
| 29.02.2024 | 27,60 | 29,50 | 27,20 | 28,80 | 4,35% | 150,00 |
| 28.02.2024 | 28,00 | 28,40 | 27,50 | 27,60 | -1,08% | 90,00 |
| 27.02.2024 | 28,00 | 28,30 | 27,90 | 27,90 | -0,36% | 20,00 |
| 26.02.2024 | 28,20 | 28,20 | 27,70 | 28,00 | -0,71% | - |
| 23.02.2024 | 27,80 | 28,30 | 27,80 | 28,20 | 1,81% | - |
| 22.02.2024 | 28,00 | 28,60 | 27,70 | 27,70 | -1,07% | - |
| 21.02.2024 | 28,40 | 28,40 | 27,70 | 28,00 | -1,41% | 90,00 |
| 20.02.2024 | 28,40 | 28,70 | 27,70 | 28,40 | 0,00% | - |
| 19.02.2024 | 28,40 | 28,40 | 28,30 | 28,40 | 0,00% | - |
| 16.02.2024 | 28,80 | 29,00 | 28,30 | 28,40 | -1,05% | - |
| 15.02.2024 | 28,20 | 28,90 | 27,40 | 28,70 | 1,06% | 35,00 |
| 14.02.2024 | 27,80 | 28,40 | 27,70 | 28,40 | 1,79% | - |
| 13.02.2024 | 28,80 | 29,00 | 27,70 | 27,90 | -3,46% | - |
| 12.02.2024 | 28,80 | 28,90 | 28,40 | 28,90 | 1,05% | - |
| 09.02.2024 | 28,40 | 28,80 | 28,40 | 28,60 | -0,35% | - |
| 08.02.2024 | 28,40 | 28,70 | 28,30 | 28,70 | 0,35% | - |
| 07.02.2024 | 28,80 | 29,00 | 28,30 | 28,60 | -0,35% | - |
| 06.02.2024 | 28,40 | 28,90 | 28,20 | 28,70 | 0,35% | - |
| 05.02.2024 | 28,60 | 28,80 | 28,30 | 28,60 | -0,69% | - |
| 02.02.2024 | 29,40 | 29,80 | 28,30 | 28,80 | -1,71% | 30,00 |
| 01.02.2024 | 29,00 | 29,90 | 28,70 | 29,30 | 1,38% | - |
| 31.01.2024 | 29,60 | 30,20 | 28,90 | 28,90 | -2,36% | - |
| 30.01.2024 | 29,80 | 30,40 | 29,50 | 29,60 | -1,66% | - |
| 29.01.2024 | 29,60 | 30,10 | 29,60 | 30,10 | 1,35% | - |
| 26.01.2024 | 29,80 | 30,20 | 29,60 | 29,70 | -0,34% | 30,00 |
| 25.01.2024 | 30,00 | 30,30 | 29,70 | 29,80 | -0,67% | - |
| 24.01.2024 | 30,40 | 30,60 | 29,90 | 30,00 | -0,99% | - |
| 23.01.2024 | 30,20 | 30,70 | 30,10 | 30,30 | -0,33% | 268,00 |
| 22.01.2024 | 29,80 | 30,40 | 29,80 | 30,40 | 1,67% | 5,00 |
| 19.01.2024 | 29,00 | 29,90 | 28,80 | 29,90 | 2,40% | 40,00 |
| 18.01.2024 | 29,20 | 29,80 | 28,70 | 29,20 | 0,00% | - |
| 17.01.2024 | 28,20 | 29,30 | 28,20 | 29,20 | 3,55% | 25,00 |
| 16.01.2024 | 28,20 | 28,50 | 28,00 | 28,20 | 0,00% | 4,00 |
| 15.01.2024 | 28,20 | 28,20 | 28,10 | 28,20 | 0,36% | - |
| 12.01.2024 | 27,80 | 28,30 | 27,70 | 28,10 | 1,44% | 54,00 |
| 11.01.2024 | 27,60 | 28,00 | 27,20 | 27,70 | 0,00% | - |
| 10.01.2024 | 27,40 | 27,70 | 27,40 | 27,70 | 1,09% | - |
| 09.01.2024 | 27,60 | 27,70 | 27,10 | 27,40 | -0,36% | - |
| 08.01.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 1,85% | 180,00 |
| 05.01.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -0,74% | - |
| 04.01.2024 | 27,20 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 03.01.2024 | 28,00 | 28,10 | 27,40 | 27,40 | -1,79% | 75,00 |
| 02.01.2024 | 28,00 | 28,40 | 27,50 | 27,90 | -0,36% | - |
| 29.12.2023 | 28,10 | 28,10 | 28,00 | 28,00 | -0,36% | - |
| 28.12.2023 | 27,80 | 28,10 | 27,40 | 28,10 | 1,08% | - |
| 27.12.2023 | 28,20 | 28,20 | 27,60 | 27,80 | -1,42% | - |
| 22.12.2023 | 27,60 | 28,30 | 27,60 | 28,20 | 2,55% | - |
| 21.12.2023 | 27,60 | 28,00 | 27,50 | 27,50 | -0,36% | 65,00 |
| 20.12.2023 | 27,80 | 28,10 | 27,60 | 27,60 | -0,36% | - |
| 19.12.2023 | 27,80 | 28,10 | 27,00 | 27,70 | 0,00% | - |
| 18.12.2023 | 28,00 | 28,20 | 27,70 | 27,70 | -1,07% | - |
| 15.12.2023 | 28,00 | 28,50 | 27,70 | 28,00 | -0,36% | - |
| 14.12.2023 | 28,20 | 28,80 | 27,40 | 28,10 | 0,00% | 200,00 |
| 13.12.2023 | 27,00 | 28,10 | 27,00 | 28,10 | 4,07% | 77,00 |
| 12.12.2023 | 26,80 | 27,20 | 26,70 | 27,00 | 0,00% | - |
| 11.12.2023 | 27,00 | 27,40 | 26,70 | 27,00 | 0,00% | - |
| 08.12.2023 | 27,00 | 27,30 | 26,70 | 27,00 | -0,74% | - |