Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,32 | 41,41 | 39,95 | 40,85 | -1,34% | - |
| 25.02.2021 | 41,20 | 41,71 | 40,75 | 41,40 | 0,16% | - |
| 24.02.2021 | 41,27 | 41,40 | 41,27 | 41,34 | 2,73% | - |
| 23.02.2021 | 40,03 | 40,64 | 39,92 | 40,24 | 0,88% | - |
| 22.02.2021 | 39,46 | 40,21 | 39,39 | 39,89 | 0,48% | - |
| 19.02.2021 | 40,19 | 40,31 | 39,55 | 39,70 | -0,96% | - |
| 18.02.2021 | 40,27 | 40,90 | 39,54 | 40,08 | -1,07% | - |
| 17.02.2021 | 40,66 | 41,03 | 40,40 | 40,52 | -1,38% | - |
| 16.02.2021 | 41,90 | 41,91 | 41,00 | 41,08 | -2,34% | - |
| 12.02.2021 | 42,05 | 42,30 | 41,91 | 42,07 | 0,08% | - |
| 11.02.2021 | 42,62 | 42,74 | 41,73 | 42,03 | -0,49% | - |
| 10.02.2021 | 42,04 | 42,53 | 41,68 | 42,24 | -3,33% | - |
| 09.02.2021 | 42,35 | 43,96 | 42,26 | 43,69 | 4,07% | - |
| 08.02.2021 | 41,68 | 42,12 | 41,43 | 41,98 | 2,20% | - |
| 05.02.2021 | 40,79 | 41,09 | 40,69 | 41,08 | 1,16% | - |
| 04.02.2021 | 40,51 | 40,78 | 40,39 | 40,61 | 1,16% | - |
| 03.02.2021 | 39,95 | 40,51 | 39,78 | 40,14 | 0,12% | - |
| 02.02.2021 | 40,03 | 40,16 | 40,03 | 40,09 | 2,15% | - |
| 01.02.2021 | 39,30 | 39,30 | 39,24 | 39,25 | 2,27% | - |
| 29.01.2021 | 39,74 | 39,78 | 38,31 | 38,38 | -4,06% | - |
| 28.01.2021 | 38,88 | 40,04 | 38,73 | 40,00 | 3,68% | - |
| 27.01.2021 | 39,68 | 39,80 | 38,52 | 38,58 | -5,12% | - |
| 26.01.2021 | 40,97 | 41,14 | 40,59 | 40,66 | -0,64% | - |
| 25.01.2021 | 41,30 | 41,44 | 40,83 | 40,92 | -1,54% | - |
| 22.01.2021 | 41,27 | 41,62 | 41,21 | 41,56 | 0,39% | - |
| 21.01.2021 | 42,02 | 42,04 | 41,27 | 41,40 | -1,43% | - |
| 20.01.2021 | 41,61 | 42,14 | 41,52 | 42,00 | 2,84% | - |
| 19.01.2021 | 41,02 | 41,14 | 40,80 | 40,84 | -0,27% | - |
| 15.01.2021 | 40,76 | 41,25 | 40,76 | 40,95 | 0,17% | - |
| 14.01.2021 | 41,18 | 41,37 | 40,33 | 40,88 | -0,11% | - |
| 13.01.2021 | 41,48 | 41,53 | 40,88 | 40,93 | -1,11% | - |
| 12.01.2021 | 41,39 | 41,39 | 41,39 | 41,39 | 0,51% | - |
| 11.01.2021 | 41,40 | 41,55 | 40,97 | 41,18 | -0,82% | - |
| 08.01.2021 | 41,54 | 41,87 | 41,44 | 41,52 | 0,37% | - |
| 07.01.2021 | 41,92 | 41,95 | 41,30 | 41,36 | 0,32% | - |
| 06.01.2021 | 41,25 | 41,89 | 41,02 | 41,23 | 0,45% | - |
| 05.01.2021 | 41,05 | 41,33 | 40,81 | 41,05 | 1,28% | - |
| 04.01.2021 | 40,53 | 40,53 | 40,53 | 40,53 | -2,07% | - |
| 31.12.2020 | 41,23 | 41,47 | 41,18 | 41,38 | 0,42% | - |
| 30.12.2020 | 41,55 | 41,55 | 41,04 | 41,21 | -0,06% | - |
| 29.12.2020 | 41,49 | 41,50 | 41,07 | 41,23 | -1,22% | - |
| 28.12.2020 | 41,66 | 42,51 | 41,50 | 41,74 | 0,37% | - |
| 24.12.2020 | 41,63 | 42,55 | 41,44 | 41,59 | -0,74% | - |
| 23.12.2020 | 41,76 | 42,18 | 41,59 | 41,90 | 0,25% | - |
| 22.12.2020 | 41,83 | 42,11 | 41,64 | 41,79 | -0,54% | - |
| 21.12.2020 | 41,35 | 42,08 | 41,35 | 42,02 | -1,33% | - |
| 18.12.2020 | 42,51 | 42,83 | 42,37 | 42,58 | 0,95% | - |
| 17.12.2020 | 42,35 | 42,54 | 42,15 | 42,18 | 2,40% | - |
| 16.12.2020 | 41,19 | 41,19 | 41,18 | 41,19 | 0,28% | - |
| 15.12.2020 | 40,50 | 41,13 | 40,44 | 41,08 | 1,47% | - |
| 14.12.2020 | 41,09 | 41,16 | 40,47 | 40,48 | 0,21% | - |
| 11.12.2020 | 40,46 | 40,63 | 40,20 | 40,40 | -1,07% | - |
| 10.12.2020 | 40,89 | 41,15 | 40,73 | 40,83 | 1,42% | - |
| 09.12.2020 | 41,07 | 41,09 | 40,26 | 40,26 | -1,52% | - |
| 08.12.2020 | 40,77 | 41,47 | 39,95 | 40,88 | 0,20% | - |
| 07.12.2020 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 04.12.2020 | 40,51 | 41,01 | 40,44 | 41,00 | 2,76% | - |
| 03.12.2020 | 40,63 | 40,76 | 39,87 | 39,90 | -2,03% | - |
| 02.12.2020 | 40,61 | 41,67 | 39,98 | 40,73 | 0,37% | - |
| 01.12.2020 | 40,99 | 40,99 | 40,57 | 40,58 | -0,02% | - |
| 30.11.2020 | 40,59 | 40,59 | 40,59 | 40,59 | -0,90% | - |
| 27.11.2020 | 40,89 | 41,98 | 40,85 | 40,96 | -0,26% | - |
| 25.11.2020 | 41,01 | 41,73 | 40,37 | 41,06 | -1,30% | - |
| 24.11.2020 | 41,64 | 41,77 | 41,31 | 41,60 | 1,65% | - |
| 23.11.2020 | 40,81 | 41,19 | 40,73 | 40,93 | 0,60% | - |
| 20.11.2020 | 40,76 | 41,00 | 40,59 | 40,68 | 0,62% | - |
| 19.11.2020 | 40,19 | 41,26 | 39,92 | 40,43 | 0,11% | - |
| 18.11.2020 | 40,55 | 40,82 | 40,31 | 40,39 | -0,35% | - |
| 17.11.2020 | 40,26 | 41,43 | 40,13 | 40,53 | -0,23% | - |
| 16.11.2020 | 40,64 | 40,95 | 40,41 | 40,62 | 0,45% | - |
| 13.11.2020 | 40,09 | 40,71 | 39,91 | 40,44 | 1,98% | - |
| 12.11.2020 | 40,06 | 40,12 | 39,54 | 39,66 | -1,59% | - |
| 11.11.2020 | 40,18 | 40,56 | 39,65 | 40,30 | -0,14% | - |
| 10.11.2020 | 40,37 | 40,67 | 39,94 | 40,35 | 0,76% | - |
| 09.11.2020 | 40,90 | 41,30 | 40,04 | 40,05 | 2,85% | - |
| 06.11.2020 | 39,01 | 39,43 | 38,77 | 38,94 | 0,12% | - |
| 05.11.2020 | 39,22 | 39,51 | 38,74 | 38,89 | 3,65% | - |
| 04.11.2020 | 37,03 | 38,14 | 36,79 | 37,52 | 2,85% | - |
| 03.11.2020 | 35,83 | 36,68 | 35,38 | 36,48 | 2,64% | - |
| 02.11.2020 | 34,88 | 35,67 | 34,59 | 35,54 | 3,54% | - |
| 30.10.2020 | 34,45 | 34,68 | 33,96 | 34,33 | 0,12% | - |
| 29.10.2020 | 34,35 | 34,49 | 33,87 | 34,29 | 0,81% | - |
| 28.10.2020 | 34,62 | 34,90 | 33,92 | 34,01 | -3,80% | - |
| 27.10.2020 | 35,66 | 35,71 | 35,27 | 35,36 | -0,56% | - |
| 26.10.2020 | 35,86 | 35,96 | 35,05 | 35,56 | -6,05% | - |
| 23.10.2020 | 37,35 | 37,86 | 36,94 | 37,85 | 4,59% | - |
| 22.10.2020 | 36,93 | 37,11 | 36,19 | 36,19 | -1,86% | - |
| 21.10.2020 | 37,56 | 37,67 | 36,77 | 36,87 | -1,29% | - |
| 20.10.2020 | 37,87 | 38,03 | 37,25 | 37,35 | -0,16% | - |
| 19.10.2020 | 38,53 | 38,56 | 37,34 | 37,41 | -2,73% | - |
| 16.10.2020 | 38,83 | 39,04 | 38,36 | 38,46 | -0,91% | - |
| 15.10.2020 | 38,81 | 38,97 | 38,43 | 38,82 | -2,52% | - |
| 14.10.2020 | 39,49 | 39,82 | 38,75 | 39,82 | 1,41% | - |
| 13.10.2020 | 39,84 | 39,88 | 39,01 | 39,27 | -2,45% | - |
| 12.10.2020 | 40,26 | 40,26 | 40,08 | 40,25 | 1,95% | - |
| 09.10.2020 | 39,31 | 39,72 | 38,93 | 39,48 | 1,60% | - |
| 08.10.2020 | 38,72 | 38,99 | 38,59 | 38,86 | 1,13% | - |
| 07.10.2020 | 38,37 | 39,12 | 38,32 | 38,43 | 1,07% | - |
| 06.10.2020 | 38,85 | 39,18 | 37,92 | 38,02 | -3,93% | - |
| 05.10.2020 | 38,84 | 39,58 | 38,83 | 39,58 | 2,65% | - |