29,190€
0,90%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,97 | 29,59 | 28,97 | 29,59 | 2,28% | 124,00 |
| 02.05.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -1,09% | 15,00 |
| 30.04.2024 | 28,90 | 29,25 | 28,90 | 29,25 | 0,79% | 70,00 |
| 29.04.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -0,41% | 200,00 |
| 26.04.2024 | 28,74 | 29,27 | 28,68 | 29,14 | 0,48% | - |
| 25.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,63% | 55,00 |
| 24.04.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,17% | 30,00 |
| 23.04.2024 | 29,82 | 29,82 | 29,53 | 29,53 | -0,20% | 6,00 |
| 22.04.2024 | 29,78 | 29,88 | 29,35 | 29,59 | 0,97% | - |
| 19.04.2024 | 28,87 | 29,35 | 28,83 | 29,31 | 1,12% | - |
| 18.04.2024 | 28,44 | 28,98 | 28,44 | 28,98 | 0,63% | 52,00 |
| 17.04.2024 | 28,57 | 28,80 | 28,57 | 28,80 | 0,35% | 151,00 |
| 16.04.2024 | 28,83 | 28,88 | 28,47 | 28,70 | -0,86% | - |
| 15.04.2024 | 29,72 | 29,72 | 28,95 | 28,95 | -1,66% | 287,00 |
| 12.04.2024 | 29,45 | 29,45 | 29,44 | 29,44 | -1,31% | 104,00 |
| 11.04.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 0,88% | 100,00 |
| 10.04.2024 | 29,83 | 29,88 | 29,31 | 29,57 | -0,10% | - |
| 09.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,41% | 34,00 |
| 08.04.2024 | 29,45 | 29,48 | 29,45 | 29,48 | 2,40% | 136,00 |
| 05.04.2024 | 28,79 | 28,79 | 28,79 | 28,79 | -2,01% | 40,00 |
| 04.04.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -3,04% | 1,00 |
| 02.04.2024 | 30,69 | 30,84 | 30,30 | 30,30 | -0,33% | 291,00 |
| 28.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 4,00 |
| 27.03.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 300,00 |
| 26.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 36,00 |
| 25.03.2024 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | 691,00 |
| 22.03.2024 | 30,20 | 30,20 | 29,40 | 29,40 | -2,65% | 145,00 |
| 21.03.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -1,95% | 350,00 |
| 19.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 400,00 |
| 18.03.2024 | 30,20 | 30,20 | 29,80 | 30,20 | -1,95% | 4.787,00 |
| 15.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 5,00 |
| 14.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 1,00 |
| 12.03.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -1,92% | 398,00 |
| 11.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 45,00 |
| 07.03.2024 | 31,40 | 31,40 | 31,00 | 31,40 | 0,00% | 20,00 |
| 06.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 70,00 |
| 05.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 7,00 |
| 01.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 15,00 |
| 28.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 20,00 |
| 27.02.2024 | 33,00 | 33,40 | 33,00 | 33,20 | -1,19% | 63,00 |
| 26.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 2.200,00 |
| 23.02.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -0,60% | 46,00 |
| 22.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 41,00 |
| 20.02.2024 | 33,20 | 33,20 | 32,80 | 32,80 | -2,38% | 35,00 |
| 19.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 45,00 |
| 16.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 30,00 |
| 15.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 1,00 |
| 14.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 5,00 |
| 08.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 225,00 |
| 07.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 2,00 |
| 02.02.2024 | 33,80 | 33,80 | 32,40 | 32,40 | -3,57% | 45,00 |
| 01.02.2024 | 33,60 | 33,60 | 33,20 | 33,60 | 0,60% | 137,00 |
| 31.01.2024 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | 90,00 |
| 29.01.2024 | 33,60 | 33,60 | 33,40 | 33,40 | 0,60% | 57,00 |
| 25.01.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | 140,00 |
| 23.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | 40,00 |
| 22.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 35,00 |
| 19.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 135,00 |
| 16.01.2024 | 31,80 | 32,20 | 31,20 | 32,20 | 3,21% | 12.010,00 |
| 11.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 1,00 |
| 08.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 2,00 |
| 03.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 30,00 |
| 02.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 4,00 |
| 28.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 3,00 |
| 27.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 16,00 |
| 22.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 24,00 |
| 21.12.2023 | 31,20 | 31,40 | 31,20 | 31,40 | -1,26% | 17,00 |
| 20.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 16,00 |
| 19.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 35,00 |
| 18.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 28,00 |
| 15.12.2023 | 32,60 | 32,60 | 32,00 | 32,00 | 0,00% | 219,00 |
| 14.12.2023 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 25,00 |
| 12.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 25,00 |
| 11.12.2023 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | 70,00 |
| 07.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 3,00 |
| 04.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 40,00 |
| 01.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 18,00 |
| 22.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 35,00 |
| 17.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 5,00 |
| 16.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 150,00 |
| 15.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | 70,00 |
| 14.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 69,00 |
| 09.11.2023 | 28,80 | 29,00 | 28,80 | 29,00 | -11,59% | 223,00 |
| 08.11.2023 | 32,20 | 32,80 | 32,20 | 32,80 | 1,23% | 45,00 |
| 07.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 18,00 |
| 03.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | 100,00 |
| 02.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 1,00 |
| 01.11.2023 | 31,60 | 31,80 | 31,60 | 31,60 | -1,25% | 101,00 |
| 31.10.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 8,00 |
| 30.10.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | 100,00 |
| 20.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 80,00 |
| 19.10.2023 | 33,40 | 34,00 | 33,40 | 34,00 | -2,30% | 142,00 |
| 18.10.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 17,00 |
| 17.10.2023 | 34,40 | 35,40 | 34,40 | 34,80 | 2,96% | 7.029,00 |
| 12.10.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | 22,00 |
| 10.10.2023 | 35,00 | 35,00 | 34,80 | 34,80 | 2,35% | 53,00 |
| 09.10.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 2,00 |
| 06.10.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 31,00 |
| 19.09.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 509,00 |
| 15.09.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 290,00 |