28,005€
0,41%
Echtzeit-Aktienkurs ExlService Holdings Inc
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 27,97 | 28,20 | 27,93 | 27,95 | 0,22% | - |
| 14.05.2024 | 27,66 | 27,89 | 27,66 | 27,89 | -0,71% | - |
| 13.05.2024 | 28,02 | 28,09 | 28,02 | 28,09 | -2,09% | - |
| 10.05.2024 | 27,88 | 28,69 | 27,88 | 28,69 | 2,06% | 220,00 |
| 09.05.2024 | 28,11 | 28,11 | 28,11 | 28,11 | -0,81% | - |
| 08.05.2024 | 28,10 | 28,34 | 28,10 | 28,34 | 3,81% | - |
| 07.05.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,89% | - |
| 06.05.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -2,13% | - |
| 03.05.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 3,91% | - |
| 02.05.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -1,30% | - |
| 30.04.2024 | 27,04 | 27,04 | 26,96 | 26,96 | -0,07% | - |
| 29.04.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -0,59% | - |
| 26.04.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 1,42% | - |
| 25.04.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -2,55% | - |
| 24.04.2024 | 27,40 | 27,48 | 27,40 | 27,46 | -0,29% | - |
| 23.04.2024 | 27,26 | 27,70 | 27,26 | 27,54 | 1,36% | - |
| 22.04.2024 | 27,17 | 27,17 | 27,17 | 27,17 | -0,51% | - |
| 19.04.2024 | 26,65 | 27,31 | 26,65 | 27,31 | 0,37% | - |
| 18.04.2024 | 27,17 | 27,27 | 27,17 | 27,21 | -1,88% | - |
| 17.04.2024 | 27,18 | 27,73 | 27,18 | 27,73 | 0,11% | - |
| 16.04.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,65% | - |
| 15.04.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,14% | - |
| 12.04.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,07% | - |
| 11.04.2024 | 27,14 | 27,94 | 27,14 | 27,94 | 2,31% | - |
| 10.04.2024 | 28,03 | 28,03 | 27,31 | 27,31 | 0,66% | - |
| 09.04.2024 | 27,13 | 27,13 | 27,13 | 27,13 | 1,23% | - |
| 08.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,94% | - |
| 05.04.2024 | 28,01 | 28,01 | 26,55 | 26,55 | -5,88% | 12,00 |
| 04.04.2024 | 28,21 | 28,21 | 28,21 | 28,21 | 0,50% | - |
| 03.04.2024 | 28,07 | 28,07 | 28,07 | 28,07 | -2,23% | - |
| 02.04.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 1,09% | - |
| 28.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 26.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 25.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 22.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 8,00 |
| 21.03.2024 | 28,60 | 28,80 | 28,40 | 28,60 | -0,69% | 80,00 |
| 20.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 19.03.2024 | 27,60 | 29,60 | 27,60 | 29,60 | 5,71% | 13,00 |
| 18.03.2024 | 27,40 | 28,20 | 27,40 | 28,00 | 0,72% | 130,00 |
| 15.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 14.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 13.03.2024 | 28,80 | 29,00 | 28,00 | 28,00 | -3,45% | 35,00 |
| 12.03.2024 | 28,40 | 29,00 | 28,40 | 29,00 | -4,61% | 35,00 |
| 11.03.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 2,70% | 10,00 |
| 08.03.2024 | 29,20 | 30,00 | 29,20 | 29,60 | 0,00% | 100,00 |
| 07.03.2024 | 28,40 | 29,60 | 28,40 | 29,60 | 2,78% | - |
| 06.03.2024 | 29,60 | 29,60 | 28,60 | 28,80 | 0,70% | - |
| 05.03.2024 | 29,00 | 29,20 | 28,60 | 28,60 | -2,05% | - |
| 04.03.2024 | 28,80 | 29,40 | 28,80 | 29,20 | 2,10% | - |
| 01.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | - |
| 29.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 28.02.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 100,00 |
| 27.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 26.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 23.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 22.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 21.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 20.02.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 19.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 16.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 15.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 14.02.2024 | 27,40 | 27,80 | 27,40 | 27,80 | -2,11% | 22,00 |
| 13.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 09.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 07.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 06.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 05.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 30,00 |
| 02.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 01.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 31.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 30.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 29.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 25.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 24.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 22.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 19.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 18.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 17.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 16.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 15.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 12.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 11.01.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | 35,00 |
| 10.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 09.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 50,00 |
| 08.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 05.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 04.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 03.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 02.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 28.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 27.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 22.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 21.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 20.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |