27,565€
3,59%
Echtzeit-Aktienkurs ExlService Holdings Inc
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 27,63 | 27,63 | 27,63 | 27,63 | 3,83% | - |
02.05.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -1,66% | - |
30.04.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,33% | - |
29.04.2024 | 26,97 | 26,97 | 26,97 | 26,97 | -0,63% | - |
26.04.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 1,42% | - |
25.04.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -2,34% | - |
24.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,51% | - |
23.04.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,33% | - |
22.04.2024 | 27,17 | 27,17 | 27,17 | 27,17 | 2,10% | - |
19.04.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -2,10% | - |
18.04.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,11% | - |
17.04.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -1,73% | - |
16.04.2024 | 27,69 | 27,69 | 27,69 | 27,69 | -0,72% | - |
15.04.2024 | 27,89 | 27,89 | 27,89 | 27,89 | -0,11% | - |
12.04.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 2,87% | - |
11.04.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -3,18% | - |
10.04.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 3,36% | - |
09.04.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 1,19% | - |
08.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -4,32% | - |
05.04.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -2,30% | - |
04.04.2024 | 28,23 | 28,67 | 28,23 | 28,67 | 2,17% | 2,00 |
03.04.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -2,26% | - |
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% | - |
21.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
20.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
19.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
18.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
15.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
14.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
13.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
12.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
11.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
08.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
07.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
06.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
05.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
04.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
01.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
29.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
28.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
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 | 0,72% | - |
20.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -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% | - |
19.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
18.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
15.12.2023 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 40,00 |
14.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
13.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
12.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
11.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
08.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |