29,610$
-1,40%
Echtzeit-Aktienkurs ExlService Holdings
Bid:
Ask:
Aktienkurse zur ExlService Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,70 | 30,81 | 29,61 | 29,65 | -1,27% | 976.322,00 |
| 02.05.2024 | 29,05 | 30,59 | 29,00 | 30,03 | 3,27% | 1.256.982,00 |
| 01.05.2024 | 29,18 | 29,56 | 28,82 | 29,08 | 0,24% | 1.044.557,00 |
| 30.04.2024 | 29,29 | 29,53 | 28,96 | 29,01 | -1,59% | 920.961,00 |
| 29.04.2024 | 29,71 | 29,85 | 29,42 | 29,48 | 0,41% | 734.828,00 |
| 26.04.2024 | 29,33 | 29,60 | 29,29 | 29,36 | 0,17% | 620.191,00 |
| 25.04.2024 | 29,42 | 29,42 | 28,93 | 29,31 | -0,88% | 1.173.700,00 |
| 24.04.2024 | 29,43 | 29,64 | 29,28 | 29,57 | -0,17% | 543.163,00 |
| 23.04.2024 | 29,51 | 29,81 | 29,40 | 29,62 | 0,10% | 584.399,00 |
| 22.04.2024 | 29,79 | 29,86 | 29,41 | 29,59 | 0,92% | 583.834,00 |
| 19.04.2024 | 29,04 | 29,33 | 28,88 | 29,32 | 0,72% | 1.177.720,00 |
| 18.04.2024 | 29,41 | 29,56 | 29,05 | 29,11 | -1,05% | 855.310,00 |
| 17.04.2024 | 29,75 | 30,00 | 29,36 | 29,42 | -0,14% | 961.222,00 |
| 16.04.2024 | 29,76 | 29,78 | 29,34 | 29,46 | -1,64% | 1.237.637,00 |
| 15.04.2024 | 30,12 | 30,14 | 29,66 | 29,95 | -0,53% | 835.736,00 |
| 12.04.2024 | 30,12 | 30,26 | 29,88 | 30,11 | -1,02% | 1.522.191,00 |
| 11.04.2024 | 29,82 | 30,48 | 29,53 | 30,42 | 2,48% | 1.121.979,00 |
| 10.04.2024 | 30,16 | 30,16 | 29,15 | 29,69 | -4,12% | 1.223.611,00 |
| 09.04.2024 | 30,11 | 30,97 | 29,97 | 30,96 | 3,41% | 1.049.291,00 |
| 08.04.2024 | 29,62 | 30,01 | 29,50 | 29,94 | 1,25% | 1.387.740,00 |
| 05.04.2024 | 30,45 | 30,59 | 28,16 | 29,57 | -3,40% | 2.840.894,00 |
| 04.04.2024 | 31,38 | 31,48 | 30,39 | 30,61 | -1,39% | 914.452,00 |
| 03.04.2024 | 30,47 | 31,14 | 30,42 | 31,04 | 0,55% | 1.580.170,00 |
| 02.04.2024 | 31,25 | 31,41 | 30,32 | 30,87 | -1,56% | 1.007.091,00 |
| 01.04.2024 | 31,81 | 31,81 | 31,18 | 31,36 | -1,38% | 514.666,00 |
| 28.03.2024 | 31,28 | 31,92 | 31,14 | 31,80 | 1,60% | 922.131,00 |
| 27.03.2024 | 30,96 | 31,30 | 30,93 | 31,30 | 1,52% | 750.796,00 |
| 26.03.2024 | 31,12 | 31,28 | 30,81 | 30,83 | -0,23% | 612.227,00 |
| 25.03.2024 | 30,95 | 31,14 | 30,63 | 30,90 | 0,65% | 609.244,00 |
| 22.03.2024 | 31,57 | 31,66 | 30,65 | 30,70 | -1,82% | 683.818,00 |
| 21.03.2024 | 31,77 | 31,80 | 30,90 | 31,27 | -0,79% | 571.150,00 |
| 20.03.2024 | 31,65 | 31,81 | 31,09 | 31,52 | -0,88% | 552.151,00 |
| 19.03.2024 | 31,10 | 31,99 | 31,10 | 31,80 | 4,16% | 1.480.388,00 |
| 18.03.2024 | 30,09 | 31,04 | 30,07 | 30,53 | 2,28% | 1.136.579,00 |
| 15.03.2024 | 30,57 | 30,87 | 29,73 | 29,85 | -2,99% | 2.895.877,00 |
| 14.03.2024 | 30,95 | 31,14 | 30,57 | 30,77 | -0,77% | 459.975,00 |
| 13.03.2024 | 31,65 | 31,80 | 30,85 | 31,01 | -2,55% | 803.865,00 |
| 12.03.2024 | 31,45 | 31,94 | 31,45 | 31,82 | 1,14% | 586.354,00 |
| 11.03.2024 | 32,79 | 32,89 | 31,41 | 31,46 | -4,06% | 1.160.613,00 |
| 08.03.2024 | 32,72 | 32,80 | 32,28 | 32,79 | 1,23% | 987.821,00 |
| 07.03.2024 | 31,78 | 32,77 | 31,78 | 32,39 | 2,34% | 1.120.280,00 |
| 06.03.2024 | 31,47 | 31,78 | 31,09 | 31,65 | 1,41% | 698.436,00 |
| 05.03.2024 | 31,78 | 31,85 | 31,00 | 31,21 | -2,04% | 562.814,00 |
| 04.03.2024 | 31,82 | 32,10 | 31,70 | 31,86 | 0,35% | 732.993,00 |
| 01.03.2024 | 31,46 | 32,34 | 31,31 | 31,75 | 2,02% | 1.096.868,00 |
| 29.02.2024 | 30,27 | 32,00 | 30,27 | 31,12 | 4,22% | 1.558.510,00 |
| 28.02.2024 | 30,16 | 30,43 | 29,73 | 29,86 | -1,42% | 1.398.595,00 |
| 27.02.2024 | 30,56 | 30,60 | 30,16 | 30,29 | -0,46% | 453.812,00 |
| 26.02.2024 | 30,36 | 30,57 | 30,23 | 30,43 | -0,36% | 610.808,00 |
| 23.02.2024 | 30,17 | 30,72 | 30,15 | 30,54 | 1,43% | 823.042,00 |
| 22.02.2024 | 30,24 | 30,42 | 30,00 | 30,11 | -0,53% | 840.315,00 |
| 21.02.2024 | 30,62 | 30,62 | 29,97 | 30,27 | -1,34% | 513.552,00 |
| 20.02.2024 | 30,11 | 30,70 | 30,04 | 30,68 | 0,36% | 659.214,00 |
| 16.02.2024 | 30,86 | 30,99 | 30,53 | 30,57 | -1,29% | 694.116,00 |
| 15.02.2024 | 30,65 | 31,19 | 30,48 | 30,97 | 2,11% | 539.088,00 |
| 14.02.2024 | 30,17 | 30,40 | 29,76 | 30,33 | 1,74% | 593.104,00 |
| 13.02.2024 | 30,50 | 30,64 | 29,55 | 29,81 | -3,96% | 941.330,00 |
| 12.02.2024 | 30,95 | 31,20 | 30,76 | 31,04 | 0,32% | 790.877,00 |
| 09.02.2024 | 30,64 | 30,99 | 30,63 | 30,94 | 0,98% | 951.865,00 |
| 08.02.2024 | 30,67 | 30,81 | 30,46 | 30,64 | -0,20% | 680.356,00 |
| 07.02.2024 | 31,08 | 31,19 | 30,67 | 30,70 | -0,81% | 659.983,00 |
| 06.02.2024 | 30,59 | 31,10 | 30,52 | 30,95 | 1,24% | 721.555,00 |
| 05.02.2024 | 30,50 | 30,81 | 30,27 | 30,57 | -0,84% | 830.204,00 |
| 02.02.2024 | 31,60 | 31,65 | 30,45 | 30,83 | -3,38% | 839.254,00 |
| 01.02.2024 | 31,45 | 31,94 | 31,08 | 31,91 | 2,05% | 471.272,00 |
| 31.01.2024 | 32,08 | 32,23 | 31,22 | 31,27 | -2,59% | 567.571,00 |
| 30.01.2024 | 32,53 | 32,70 | 32,02 | 32,10 | -1,56% | 528.918,00 |
| 29.01.2024 | 32,10 | 32,65 | 32,08 | 32,61 | 0,99% | 545.239,00 |
| 26.01.2024 | 32,54 | 32,70 | 32,27 | 32,29 | -0,28% | 517.099,00 |
| 25.01.2024 | 32,81 | 32,91 | 32,13 | 32,38 | -0,46% | 655.924,00 |
| 24.01.2024 | 33,28 | 33,29 | 32,52 | 32,53 | -1,27% | 569.287,00 |
| 23.01.2024 | 33,33 | 33,40 | 32,54 | 32,95 | -0,18% | 753.492,00 |
| 22.01.2024 | 32,78 | 33,08 | 32,56 | 33,01 | 1,57% | 737.311,00 |
| 19.01.2024 | 31,68 | 32,54 | 31,68 | 32,50 | 2,78% | 759.274,00 |
| 18.01.2024 | 31,80 | 31,93 | 31,00 | 31,62 | -0,25% | 1.157.171,00 |
| 17.01.2024 | 31,26 | 31,77 | 30,78 | 31,70 | 3,26% | 1.133.849,00 |
| 16.01.2024 | 30,65 | 31,01 | 30,53 | 30,70 | -0,52% | 597.412,00 |
| 12.01.2024 | 30,77 | 31,19 | 30,73 | 30,86 | 0,98% | 545.360,00 |
| 11.01.2024 | 30,27 | 30,64 | 30,00 | 30,56 | 0,69% | 620.858,00 |
| 10.01.2024 | 30,12 | 30,39 | 29,95 | 30,35 | 1,17% | 349.880,00 |
| 09.01.2024 | 29,81 | 30,15 | 29,65 | 30,00 | -0,53% | 432.964,00 |
| 08.01.2024 | 29,64 | 30,22 | 29,62 | 30,16 | 1,79% | 827.862,00 |
| 05.01.2024 | 29,62 | 29,98 | 29,59 | 29,63 | -0,79% | 533.601,00 |
| 04.01.2024 | 30,20 | 30,20 | 29,80 | 29,87 | -0,42% | 526.831,00 |
| 03.01.2024 | 30,53 | 30,66 | 29,94 | 29,99 | -1,93% | 1.054.434,00 |
| 02.01.2024 | 30,68 | 30,77 | 30,07 | 30,58 | -0,88% | 942.361,00 |
| 29.12.2023 | 30,78 | 31,06 | 30,56 | 30,85 | -0,29% | 682.121,00 |
| 28.12.2023 | 30,65 | 30,97 | 30,60 | 30,94 | 0,16% | 709.928,00 |
| 27.12.2023 | 30,95 | 31,13 | 30,76 | 30,89 | -0,45% | 373.935,00 |
| 26.12.2023 | 30,95 | 31,21 | 30,75 | 31,03 | 0,36% | 576.774,00 |
| 22.12.2023 | 30,51 | 31,10 | 30,51 | 30,92 | 1,71% | 768.903,00 |
| 21.12.2023 | 30,34 | 30,74 | 30,14 | 30,40 | 0,66% | 603.081,00 |
| 20.12.2023 | 30,50 | 30,89 | 30,20 | 30,20 | -0,82% | 573.080,00 |
| 19.12.2023 | 30,50 | 30,81 | 30,36 | 30,45 | 0,43% | 818.397,00 |
| 18.12.2023 | 30,64 | 30,64 | 30,19 | 30,32 | -0,20% | 765.043,00 |
| 15.12.2023 | 31,01 | 31,24 | 30,21 | 30,38 | -1,52% | 2.128.403,00 |
| 14.12.2023 | 31,00 | 31,47 | 30,81 | 30,85 | 0,78% | 1.083.170,00 |
| 13.12.2023 | 29,23 | 30,62 | 29,11 | 30,61 | 5,04% | 1.668.665,00 |
| 12.12.2023 | 29,08 | 29,28 | 28,74 | 29,14 | 0,52% | 598.006,00 |
| 11.12.2023 | 29,06 | 29,34 | 28,91 | 28,99 | -0,28% | 731.780,00 |