31,340$
0,10%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 31,70 | 31,74 | 31,14 | 31,34 | 0,10% | 1.030.108,00 |
02.05.2024 | 30,93 | 31,45 | 30,75 | 31,31 | 1,92% | 1.431.510,00 |
01.05.2024 | 30,63 | 31,04 | 30,56 | 30,72 | -0,07% | 999.960,00 |
30.04.2024 | 31,02 | 31,51 | 30,73 | 30,74 | -1,06% | 1.660.636,00 |
29.04.2024 | 31,09 | 31,40 | 31,03 | 31,07 | 0,55% | 971.131,00 |
26.04.2024 | 30,76 | 31,24 | 30,70 | 30,90 | 0,68% | 1.665.674,00 |
25.04.2024 | 31,68 | 31,90 | 30,54 | 30,69 | -3,37% | 3.212.690,00 |
24.04.2024 | 31,54 | 31,90 | 31,40 | 31,76 | 0,35% | 1.541.029,00 |
23.04.2024 | 31,51 | 31,70 | 31,49 | 31,65 | 0,35% | 909.569,00 |
22.04.2024 | 31,55 | 31,75 | 31,29 | 31,54 | -0,16% | 1.044.552,00 |
19.04.2024 | 30,92 | 31,66 | 30,82 | 31,59 | 2,27% | 1.297.309,00 |
18.04.2024 | 30,57 | 30,99 | 30,23 | 30,89 | 1,08% | 1.295.298,00 |
17.04.2024 | 30,71 | 30,90 | 30,42 | 30,56 | -0,23% | 2.185.945,00 |
16.04.2024 | 30,52 | 30,72 | 30,31 | 30,63 | -0,07% | 1.101.061,00 |
15.04.2024 | 31,62 | 31,62 | 30,60 | 30,65 | -1,79% | 957.798,00 |
12.04.2024 | 31,62 | 31,70 | 31,19 | 31,21 | -1,73% | 996.463,00 |
11.04.2024 | 31,92 | 31,97 | 31,56 | 31,76 | 0,00% | 1.101.806,00 |
10.04.2024 | 31,81 | 32,08 | 31,40 | 31,76 | -1,85% | 1.891.913,00 |
09.04.2024 | 31,97 | 32,36 | 31,89 | 32,36 | 1,70% | 1.441.674,00 |
08.04.2024 | 31,76 | 32,04 | 31,73 | 31,82 | 0,57% | 1.217.126,00 |
05.04.2024 | 31,74 | 31,96 | 31,10 | 31,64 | -1,00% | 2.477.758,00 |
04.04.2024 | 32,36 | 32,53 | 31,95 | 31,96 | -0,44% | 1.839.698,00 |
03.04.2024 | 32,00 | 32,27 | 31,94 | 32,10 | 0,16% | 1.831.365,00 |
02.04.2024 | 32,47 | 32,81 | 31,92 | 32,05 | -1,72% | 2.240.357,00 |
01.04.2024 | 33,00 | 33,01 | 32,51 | 32,61 | -1,03% | 1.351.922,00 |
28.03.2024 | 32,86 | 33,27 | 32,73 | 32,95 | 0,58% | 2.025.459,00 |
27.03.2024 | 32,48 | 32,83 | 32,44 | 32,76 | 1,39% | 1.976.341,00 |
26.03.2024 | 32,16 | 32,34 | 31,85 | 32,31 | 0,34% | 1.515.401,00 |
25.03.2024 | 31,92 | 32,38 | 31,90 | 32,20 | 1,00% | 1.199.417,00 |
22.03.2024 | 32,88 | 32,88 | 31,81 | 31,88 | -2,42% | 1.848.912,00 |
21.03.2024 | 33,49 | 33,50 | 32,54 | 32,67 | -2,59% | 2.203.856,00 |
20.03.2024 | 33,64 | 33,76 | 33,27 | 33,54 | -0,59% | 838.943,00 |
19.03.2024 | 33,25 | 33,88 | 33,25 | 33,74 | 1,44% | 1.740.392,00 |
18.03.2024 | 33,22 | 33,68 | 32,88 | 33,26 | 0,42% | 2.475.010,00 |
15.03.2024 | 33,14 | 33,52 | 32,91 | 33,12 | -0,81% | 3.236.473,00 |
14.03.2024 | 33,76 | 33,82 | 33,21 | 33,39 | -1,18% | 2.508.335,00 |
13.03.2024 | 33,92 | 34,31 | 33,76 | 33,79 | -0,38% | 1.575.125,00 |
12.03.2024 | 33,89 | 34,09 | 33,65 | 33,92 | 0,06% | 1.360.574,00 |
11.03.2024 | 34,27 | 34,46 | 33,88 | 33,90 | -1,37% | 1.682.996,00 |
08.03.2024 | 34,52 | 34,73 | 34,36 | 34,37 | -0,41% | 984.235,00 |
07.03.2024 | 34,20 | 34,61 | 34,16 | 34,51 | 1,50% | 1.149.819,00 |
06.03.2024 | 34,66 | 34,78 | 33,93 | 34,00 | -1,59% | 939.294,00 |
05.03.2024 | 34,69 | 34,80 | 34,39 | 34,55 | -0,97% | 950.041,00 |
04.03.2024 | 34,12 | 35,03 | 34,08 | 34,89 | 2,80% | 1.426.656,00 |
01.03.2024 | 34,00 | 34,24 | 33,60 | 33,94 | -0,18% | 2.373.971,00 |
29.02.2024 | 35,06 | 35,06 | 33,98 | 34,00 | -2,33% | 2.582.169,00 |
28.02.2024 | 35,15 | 35,15 | 34,41 | 34,81 | -2,14% | 1.439.223,00 |
27.02.2024 | 36,04 | 36,20 | 35,47 | 35,57 | -1,17% | 783.836,00 |
26.02.2024 | 36,19 | 36,49 | 35,96 | 35,99 | -0,85% | 1.075.165,00 |
23.02.2024 | 36,37 | 36,56 | 36,27 | 36,30 | 0,14% | 708.131,00 |
22.02.2024 | 35,91 | 36,31 | 35,78 | 36,25 | 1,40% | 903.309,00 |
21.02.2024 | 35,99 | 36,12 | 35,69 | 35,75 | -1,00% | 1.139.324,00 |
20.02.2024 | 35,63 | 36,24 | 35,57 | 36,11 | 0,56% | 1.411.005,00 |
16.02.2024 | 35,81 | 36,18 | 35,62 | 35,91 | -0,06% | 1.117.216,00 |
15.02.2024 | 35,87 | 36,61 | 35,86 | 35,93 | 0,81% | 1.131.222,00 |
14.02.2024 | 35,50 | 35,67 | 35,12 | 35,64 | 1,60% | 1.040.280,00 |
13.02.2024 | 35,52 | 35,59 | 34,93 | 35,08 | -2,72% | 2.553.983,00 |
12.02.2024 | 36,55 | 36,74 | 35,85 | 36,06 | -1,29% | 1.685.823,00 |
09.02.2024 | 36,00 | 37,06 | 35,42 | 36,53 | 4,55% | 2.750.800,00 |
08.02.2024 | 34,81 | 35,37 | 34,67 | 34,94 | 0,37% | 2.208.788,00 |
07.02.2024 | 34,96 | 35,14 | 34,60 | 34,81 | -0,51% | 1.545.814,00 |
06.02.2024 | 34,63 | 35,19 | 34,53 | 34,99 | 1,04% | 1.662.020,00 |
05.02.2024 | 34,90 | 34,95 | 34,40 | 34,63 | -1,28% | 1.357.124,00 |
02.02.2024 | 36,05 | 36,05 | 34,88 | 35,08 | -3,63% | 1.733.335,00 |
01.02.2024 | 35,94 | 36,62 | 35,80 | 36,40 | 1,39% | 1.981.023,00 |
31.01.2024 | 36,65 | 36,87 | 35,89 | 35,90 | -1,37% | 1.751.018,00 |
30.01.2024 | 35,96 | 36,55 | 35,91 | 36,40 | 0,08% | 1.793.220,00 |
29.01.2024 | 36,24 | 36,39 | 35,93 | 36,37 | 0,19% | 953.686,00 |
26.01.2024 | 36,34 | 36,90 | 36,25 | 36,30 | 0,39% | 1.180.615,00 |
25.01.2024 | 36,50 | 36,77 | 35,93 | 36,16 | -0,19% | 1.394.079,00 |
24.01.2024 | 36,57 | 36,82 | 36,08 | 36,23 | -0,36% | 1.794.285,00 |
23.01.2024 | 36,40 | 36,54 | 36,15 | 36,36 | 0,50% | 1.359.932,00 |
22.01.2024 | 35,54 | 36,20 | 35,46 | 36,18 | 2,32% | 1.185.599,00 |
19.01.2024 | 34,90 | 35,38 | 34,70 | 35,36 | 1,87% | 976.693,00 |
18.01.2024 | 34,87 | 34,92 | 34,45 | 34,71 | 0,09% | 877.153,00 |
17.01.2024 | 34,62 | 34,77 | 34,25 | 34,68 | -0,63% | 1.806.990,00 |
16.01.2024 | 34,42 | 34,97 | 34,33 | 34,90 | 0,29% | 1.060.031,00 |
12.01.2024 | 34,60 | 34,89 | 34,48 | 34,80 | 1,37% | 979.637,00 |
11.01.2024 | 34,18 | 34,36 | 33,78 | 34,33 | 0,18% | 912.158,00 |
10.01.2024 | 34,44 | 34,55 | 34,03 | 34,27 | -0,46% | 710.329,00 |
09.01.2024 | 34,24 | 34,47 | 34,12 | 34,43 | -0,29% | 729.500,00 |
08.01.2024 | 34,22 | 34,60 | 34,13 | 34,53 | 0,99% | 1.066.821,00 |
05.01.2024 | 34,00 | 34,51 | 34,00 | 34,19 | 0,29% | 1.405.246,00 |
04.01.2024 | 34,05 | 34,37 | 34,03 | 34,09 | 0,00% | 1.089.407,00 |
03.01.2024 | 34,42 | 34,63 | 34,07 | 34,09 | -1,98% | 1.123.389,00 |
02.01.2024 | 34,61 | 34,98 | 34,53 | 34,78 | 0,20% | 1.023.416,00 |
29.12.2023 | 34,56 | 34,89 | 34,41 | 34,71 | 0,29% | 1.132.392,00 |
28.12.2023 | 34,29 | 34,70 | 34,29 | 34,61 | 0,20% | 878.764,00 |
27.12.2023 | 34,58 | 34,66 | 34,38 | 34,54 | -0,23% | 756.947,00 |
26.12.2023 | 34,62 | 34,78 | 34,50 | 34,62 | 0,09% | 773.977,00 |
22.12.2023 | 34,65 | 34,90 | 34,42 | 34,59 | 0,29% | 789.380,00 |
21.12.2023 | 34,39 | 34,58 | 34,08 | 34,49 | 0,91% | 994.973,00 |
20.12.2023 | 34,59 | 34,82 | 34,17 | 34,18 | -1,38% | 1.407.294,00 |
19.12.2023 | 35,03 | 35,28 | 34,44 | 34,66 | -0,80% | 1.330.425,00 |
18.12.2023 | 35,23 | 35,25 | 34,75 | 34,94 | 0,46% | 1.088.780,00 |
15.12.2023 | 35,18 | 35,27 | 34,70 | 34,78 | -1,70% | 4.447.917,00 |
14.12.2023 | 34,91 | 35,77 | 34,91 | 35,38 | 1,81% | 2.433.493,00 |
13.12.2023 | 34,44 | 34,86 | 34,07 | 34,75 | 1,05% | 4.489.896,00 |
12.12.2023 | 34,35 | 34,52 | 33,91 | 34,39 | -0,41% | 1.592.902,00 |
11.12.2023 | 34,30 | 34,95 | 34,30 | 34,53 | 0,49% | 1.341.795,00 |