Echtzeit-Aktienkurs ExlService Holdings Inc
Bid:
Ask:
Aktienkurse zur ExlService Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 84,54 | 85,16 | 83,12 | 84,69 | 1,26% | - |
| 25.02.2021 | 81,11 | 84,14 | 80,29 | 83,63 | 2,83% | - |
| 24.02.2021 | 80,60 | 81,65 | 80,23 | 81,33 | 0,76% | - |
| 23.02.2021 | 79,80 | 81,23 | 0,00 | 80,72 | 0,35% | - |
| 22.02.2021 | 78,88 | 80,98 | 78,88 | 80,43 | -0,24% | - |
| 19.02.2021 | 81,58 | 81,87 | 80,37 | 80,62 | -0,80% | - |
| 18.02.2021 | 81,53 | 82,10 | 80,55 | 81,27 | -0,91% | - |
| 17.02.2021 | 82,87 | 82,91 | 80,92 | 82,02 | -2,30% | - |
| 16.02.2021 | 84,52 | 85,60 | 83,79 | 83,95 | -2,55% | - |
| 12.02.2021 | 85,54 | 86,50 | 83,46 | 86,15 | 0,12% | - |
| 11.02.2021 | 87,39 | 87,68 | 84,05 | 86,05 | -0,44% | - |
| 10.02.2021 | 86,21 | 86,88 | 85,32 | 86,43 | 0,43% | - |
| 09.02.2021 | 83,30 | 86,38 | 83,08 | 86,06 | 2,51% | - |
| 08.02.2021 | 83,40 | 84,14 | 82,57 | 83,95 | 2,77% | - |
| 05.02.2021 | 79,76 | 82,16 | 79,74 | 81,69 | 2,30% | - |
| 04.02.2021 | 79,60 | 79,85 | 79,53 | 79,85 | 1,93% | - |
| 03.02.2021 | 78,75 | 79,14 | 77,57 | 78,33 | -2,36% | - |
| 02.02.2021 | 80,34 | 82,45 | 79,71 | 80,22 | 1,99% | - |
| 01.02.2021 | 77,46 | 79,44 | 76,98 | 78,66 | 2,17% | - |
| 29.01.2021 | 80,69 | 80,77 | 76,29 | 76,99 | -5,55% | - |
| 28.01.2021 | 81,57 | 83,43 | 81,08 | 81,51 | 0,97% | - |
| 27.01.2021 | 81,38 | 82,33 | 79,39 | 80,73 | -3,76% | - |
| 26.01.2021 | 83,76 | 85,04 | 83,19 | 83,88 | -0,39% | - |
| 25.01.2021 | 86,70 | 87,04 | 83,76 | 84,21 | -2,94% | - |
| 22.01.2021 | 84,59 | 87,68 | 84,21 | 86,76 | 1,56% | - |
| 21.01.2021 | 87,35 | 87,35 | 84,93 | 85,43 | -2,18% | - |
| 20.01.2021 | 87,41 | 87,90 | 86,67 | 87,33 | 2,18% | - |
| 19.01.2021 | 85,01 | 85,91 | 83,79 | 85,47 | 0,90% | - |
| 15.01.2021 | 85,07 | 85,67 | 83,20 | 84,71 | -1,09% | - |
| 14.01.2021 | 86,02 | 86,81 | 84,15 | 85,65 | 0,87% | - |
| 13.01.2021 | 86,19 | 86,30 | 84,76 | 84,91 | -1,61% | - |
| 12.01.2021 | 85,42 | 86,50 | 84,91 | 86,30 | 0,38% | - |
| 11.01.2021 | 87,07 | 87,61 | 85,39 | 85,97 | -1,77% | - |
| 08.01.2021 | 87,66 | 89,26 | 86,50 | 87,52 | 0,02% | - |
| 07.01.2021 | 87,21 | 87,80 | 85,67 | 87,50 | 1,73% | - |
| 06.01.2021 | 84,66 | 86,53 | 84,14 | 86,01 | 2,21% | - |
| 05.01.2021 | 83,65 | 85,73 | 82,36 | 84,15 | 0,41% | - |
| 04.01.2021 | 84,65 | 84,67 | 82,35 | 83,80 | -1,60% | - |
| 31.12.2020 | 85,15 | 85,59 | 84,78 | 85,17 | -0,29% | - |
| 30.12.2020 | 85,91 | 86,35 | 85,18 | 85,42 | 0,42% | - |
| 29.12.2020 | 86,48 | 86,48 | 84,94 | 85,06 | 0,88% | - |
| 28.12.2020 | 87,13 | 88,64 | 84,32 | 84,32 | -1,93% | - |
| 24.12.2020 | 85,19 | 88,35 | 85,13 | 85,98 | 1,05% | - |
| 23.12.2020 | 85,54 | 87,12 | 84,95 | 85,09 | -0,97% | - |
| 22.12.2020 | 85,25 | 86,17 | 84,77 | 85,92 | 0,77% | - |
| 21.12.2020 | 84,22 | 85,98 | 83,86 | 85,27 | -1,58% | - |
| 18.12.2020 | 86,22 | 88,55 | 84,34 | 86,64 | 0,71% | - |
| 17.12.2020 | 85,62 | 87,25 | 84,84 | 86,02 | 1,37% | - |
| 16.12.2020 | 84,86 | 85,10 | 83,92 | 84,86 | -0,21% | - |
| 15.12.2020 | 83,95 | 85,11 | 83,77 | 85,03 | 15,07% | - |
| 14.12.2020 | 83,86 | 84,80 | 68,81 | 73,90 | -11,57% | - |
| 11.12.2020 | 83,56 | 84,33 | 83,22 | 83,57 | 0,02% | - |
| 10.12.2020 | 83,74 | 84,07 | 82,74 | 83,55 | -0,42% | - |
| 09.12.2020 | 84,66 | 84,67 | 81,96 | 83,91 | 0,16% | - |
| 08.12.2020 | 83,64 | 96,02 | 82,17 | 83,77 | -0,57% | - |
| 07.12.2020 | 84,49 | 84,50 | 84,25 | 84,25 | -0,34% | - |
| 04.12.2020 | 84,61 | 85,05 | 83,89 | 84,54 | 0,87% | - |
| 03.12.2020 | 84,49 | 84,88 | 83,70 | 83,82 | 0,14% | - |
| 02.12.2020 | 83,89 | 86,11 | 83,69 | 83,70 | -0,42% | - |
| 01.12.2020 | 84,40 | 85,93 | 82,11 | 84,05 | 5,82% | - |
| 30.11.2020 | 83,28 | 83,28 | 75,73 | 79,43 | -5,64% | - |
| 27.11.2020 | 83,56 | 84,55 | 83,45 | 84,17 | 3,09% | - |
| 25.11.2020 | 83,49 | 85,58 | 81,65 | 81,65 | -2,00% | - |
| 24.11.2020 | 82,64 | 83,86 | 82,29 | 83,32 | 1,72% | - |
| 23.11.2020 | 81,08 | 82,62 | 81,08 | 81,92 | 1,45% | - |
| 20.11.2020 | 80,76 | 81,54 | 78,78 | 80,75 | 1,72% | - |
| 19.11.2020 | 80,44 | 80,44 | 79,14 | 79,38 | -1,82% | - |
| 18.11.2020 | 82,25 | 83,10 | 80,72 | 80,86 | -3,56% | - |
| 17.11.2020 | 80,91 | 84,07 | 80,91 | 83,84 | 2,43% | - |
| 16.11.2020 | 82,41 | 82,49 | 81,40 | 81,86 | -0,24% | - |
| 13.11.2020 | 81,29 | 82,46 | 80,76 | 82,06 | 2,05% | - |
| 12.11.2020 | 81,87 | 82,12 | 79,84 | 80,41 | -2,70% | - |
| 11.11.2020 | 82,47 | 86,32 | 80,86 | 82,64 | 0,16% | - |
| 10.11.2020 | 82,32 | 82,91 | 0,00 | 82,51 | 1,20% | - |
| 09.11.2020 | 83,28 | 84,21 | 80,69 | 81,53 | 1,77% | - |
| 06.11.2020 | 80,04 | 80,72 | 79,44 | 80,11 | -0,77% | - |
| 05.11.2020 | 78,81 | 81,94 | 78,20 | 80,74 | 1,60% | - |
| 04.11.2020 | 78,69 | 81,78 | 78,56 | 79,47 | 0,01% | - |
| 03.11.2020 | 76,90 | 79,69 | 76,90 | 79,46 | 3,84% | - |
| 02.11.2020 | 77,04 | 77,06 | 75,61 | 76,53 | 1,44% | - |
| 30.10.2020 | 75,11 | 76,99 | 74,05 | 75,44 | 1,21% | - |
| 29.10.2020 | 74,65 | 75,74 | 72,75 | 74,54 | 1,95% | - |
| 28.10.2020 | 74,45 | 75,51 | 72,41 | 73,12 | -4,77% | - |
| 27.10.2020 | 75,01 | 76,79 | 73,69 | 76,78 | 2,28% | - |
| 26.10.2020 | 74,45 | 75,45 | 74,17 | 75,07 | -0,75% | - |
| 23.10.2020 | 75,50 | 76,31 | 74,97 | 75,63 | 0,77% | - |
| 22.10.2020 | 74,58 | 75,25 | 73,50 | 75,05 | -0,56% | - |
| 21.10.2020 | 74,16 | 75,48 | 72,96 | 75,48 | 2,21% | - |
| 20.10.2020 | 73,29 | 75,27 | 72,90 | 73,85 | 0,53% | - |
| 19.10.2020 | 73,40 | 74,11 | 72,19 | 73,46 | 1,42% | - |
| 16.10.2020 | 71,85 | 72,80 | 71,00 | 72,43 | -1,83% | - |
| 15.10.2020 | 71,48 | 73,78 | 71,21 | 73,78 | 2,87% | - |
| 14.10.2020 | 71,78 | 73,75 | 69,80 | 71,72 | -0,49% | - |
| 13.10.2020 | 72,36 | 72,97 | 70,70 | 72,08 | 1,51% | - |
| 12.10.2020 | 69,82 | 71,37 | 69,82 | 71,00 | 1,52% | - |
| 09.10.2020 | 69,89 | 70,58 | 68,24 | 69,94 | 1,19% | - |
| 08.10.2020 | 69,01 | 69,79 | 68,01 | 69,12 | 2,05% | - |
| 07.10.2020 | 68,74 | 68,93 | 67,14 | 67,73 | -0,97% | - |
| 06.10.2020 | 67,48 | 69,30 | 67,48 | 68,39 | -0,26% | - |
| 05.10.2020 | 67,64 | 68,57 | 67,64 | 68,57 | 3,53% | - |