Genpact Limited G
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$34,59+2,06 (+6,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,53 | +6,16 % | $33,74 | $34,83 | $33,40 | 327,84K |
| 2026-09-30 | $32,53 | +0,90 % | $32,31 | $32,69 | $32,08 | 1,88M |
| 2026-09-29 | $32,24 | -1,10 % | $32,38 | $32,78 | $32,04 | 1,59M |
| 2026-09-28 | $32,60 | -1,51 % | $32,80 | $32,89 | $32,34 | 1,36M |
| 2026-09-25 | $33,10 | -0,81 % | $33,26 | $33,51 | $32,97 | 1,38M |
| 2026-09-24 | $33,37 | -1,42 % | $34,09 | $34,38 | $33,10 | 2,05M |
| 2026-09-23 | $33,85 | -0,12 % | $33,80 | $34,33 | $33,49 | 1,47M |
| 2026-09-22 | $33,89 | -0,56 % | $34,42 | $34,57 | $33,31 | 1,75M |
| 2026-09-21 | $34,08 | -0,18 % | $34,46 | $34,80 | $33,91 | 1,56M |
| 2026-09-18 | $34,14 | -2,32 % | $34,61 | $35,13 | $34,07 | 4,11M |
| 2026-09-17 | $34,95 | -0,91 % | $35,17 | $35,35 | $34,78 | 1,58M |
| 2026-09-16 | $35,27 | -1,65 % | $35,53 | $35,85 | $34,94 | 1,60M |
| 2026-09-15 | $35,86 | -1,56 % | $35,98 | $36,72 | $35,84 | 1,69M |
| 2026-09-14 | $36,43 | +3,67 % | $35,93 | $36,92 | $35,93 | 2,63M |
| 2026-09-11 | $35,14 | +2,12 % | $34,44 | $35,18 | $34,18 | 1,96M |
| 2026-09-10 | $34,41 | -1,32 % | $34,96 | $35,20 | $34,30 | 1,70M |
| 2026-09-09 | $34,87 | -1,36 % | $35,39 | $35,57 | $34,74 | 1,90M |
| 2026-09-08 | $35,35 | -5,28 % | $36,79 | $36,91 | $35,30 | 2,83M |
| 2026-09-04 | $37,32 | -2,00 % | $37,53 | $37,77 | $36,92 | 1,44M |
| 2026-09-03 | $38,08 | +1,57 % | $37,15 | $38,59 | $37,15 | 1,74M |
| 2026-09-02 | $37,49 | -0,53 % | $37,07 | $38,16 | $37,07 | 1,85M |
| 2026-09-01 | $37,69 | -0,76 % | $38,02 | $38,85 | $37,59 | 1,88M |
| 2026-08-31 | $37,98 | -0,11 % | $37,83 | $38,44 | $37,80 | 2,64M |
| 2026-08-28 | $38,02 | +1,31 % | $37,85 | $38,32 | $37,73 | 2,28M |
| 2026-08-27 | $37,53 | +1,76 % | $36,90 | $37,89 | $36,72 | 1,41M |
| 2026-08-26 | $36,88 | -0,99 % | $36,80 | $37,25 | $36,66 | 2,42M |
| 2026-08-25 | $37,25 | -0,90 % | $37,08 | $37,46 | $36,79 | 2,06M |
| 2026-08-24 | $37,59 | +1,21 % | $37,15 | $38,00 | $37,15 | 1,97M |
| 2026-08-21 | $37,14 | +0,57 % | $37,05 | $37,87 | $36,72 | 5,30M |
| 2026-08-20 | $36,93 | +1,46 % | $36,39 | $37,53 | $36,30 | 5,12M |
| 2026-08-19 | $36,40 | +5,05 % | $34,74 | $37,15 | $34,74 | 3,80M |
| 2026-08-18 | $34,65 | +2,82 % | $34,30 | $34,97 | $34,27 | 2,86M |
| 2026-08-17 | $33,70 | -0,47 % | $33,49 | $33,91 | $33,35 | 1,57M |
| 2026-08-14 | $33,86 | -1,48 % | $34,40 | $34,43 | $33,28 | 1,57M |
| 2026-08-13 | $34,37 | +1,24 % | $34,29 | $34,57 | $33,56 | 2,34M |
| 2026-08-12 | $33,95 | -0,03 % | $33,50 | $34,11 | $33,00 | 2,02M |
| 2026-08-11 | $33,96 | -0,50 % | $33,62 | $34,32 | $33,53 | 2,60M |
| 2026-08-10 | $34,13 | -0,47 % | $34,24 | $34,88 | $33,81 | 2,56M |
| 2026-08-07 | $34,29 | -5,17 % | $35,09 | $35,46 | $33,72 | 3,93M |
| 2026-08-06 | $36,16 | +2,52 % | $35,63 | $36,30 | $34,93 | 2,37M |
| 2026-08-05 | $35,27 | -1,45 % | $36,05 | $36,12 | $34,92 | 2,00M |
| 2026-08-04 | $35,79 | +1,79 % | $34,57 | $35,87 | $34,42 | 1,53M |
| 2026-08-03 | $35,16 | -0,03 % | $35,90 | $36,26 | $35,15 | 1,88M |
| 2026-07-31 | $35,17 | -0,45 % | $34,31 | $35,46 | $34,31 | 2,45M |
| 2026-07-30 | $35,33 | -3,76 % | $35,99 | $36,25 | $34,95 | 2,38M |
| 2026-07-29 | $36,71 | +6,07 % | $34,76 | $37,14 | $34,60 | 3,55M |
| 2026-07-28 | $34,61 | +7,55 % | $32,82 | $34,88 | $32,82 | 2,67M |
| 2026-07-27 | $32,18 | +2,94 % | $31,62 | $32,70 | $31,44 | 1,29M |
| 2026-07-24 | $31,26 | +2,93 % | $30,75 | $31,63 | $30,67 | 1,54M |
| 2026-07-23 | $30,37 | +1,20 % | $30,08 | $30,43 | $29,70 | 1,88M |
| 2026-07-22 | $30,01 | -0,56 % | $30,52 | $30,68 | $29,84 | 1,89M |
| 2026-07-21 | $30,18 | -1,50 % | $30,07 | $30,68 | $29,79 | 1,48M |
| 2026-07-20 | $30,64 | -0,81 % | $30,56 | $30,95 | $30,26 | 1,64M |
| 2026-07-17 | $30,89 | -1,06 % | $31,39 | $31,69 | $30,64 | 2,02M |
| 2026-07-16 | $31,22 | +3,82 % | $30,61 | $31,49 | $30,21 | 2,63M |
| 2026-07-15 | $30,07 | +1,86 % | $29,78 | $30,85 | $29,73 | 1,48M |
| 2026-07-14 | $29,52 | -3,15 % | $29,26 | $29,98 | $29,22 | 1,57M |
| 2026-07-13 | $30,48 | +3,78 % | $30,20 | $30,65 | $29,73 | 2,08M |
| 2026-07-10 | $29,37 | -0,91 % | $30,13 | $30,19 | $29,06 | 1,80M |
| 2026-07-09 | $29,64 | +1,02 % | $28,62 | $29,65 | $28,26 | 3,36M |
| 2026-07-08 | $29,34 | -1,34 % | $29,44 | $29,81 | $29,15 | 3,07M |
| 2026-07-07 | $29,74 | +2,69 % | $29,72 | $30,49 | $29,56 | 1,82M |
| 2026-07-06 | $28,96 | -0,48 % | $29,36 | $29,36 | $28,58 | 2,13M |
| 2026-07-02 | $29,10 | +2,97 % | $28,58 | $29,22 | $28,58 | 1,78M |
| 2026-07-01 | $28,26 | +2,76 % | $28,00 | $28,92 | $27,73 | 2,28M |
| 2026-06-30 | $27,50 | -1,26 % | $27,50 | $27,79 | $26,85 | 3,09M |
| 2026-06-29 | $27,85 | -2,38 % | $29,01 | $29,22 | $27,62 | 3,62M |
| 2026-06-26 | $28,53 | +3,11 % | $27,90 | $28,61 | $27,89 | 3,31M |
| 2026-06-25 | $27,67 | -3,01 % | $28,28 | $28,75 | $27,61 | 2,26M |
| 2026-06-24 | $28,53 | +0,88 % | $28,26 | $28,90 | $27,98 | 3,15M |
| 2026-06-23 | $28,28 | +0,60 % | $28,77 | $29,14 | $27,92 | 3,45M |
| 2026-06-22 | $28,11 | -0,50 % | $28,21 | $28,52 | $27,61 | 3,27M |
| 2026-06-18 | $28,25 | -6,80 % | $29,01 | $29,01 | $27,37 | 5,73M |
| 2026-06-17 | $30,31 | -3,22 % | $30,90 | $31,62 | $30,28 | 1,84M |
| 2026-06-16 | $31,32 | +1,03 % | $31,21 | $31,56 | $30,90 | 2,18M |
| 2026-06-15 | $31,00 | -3,31 % | $31,78 | $32,18 | $30,78 | 2,91M |
| 2026-06-12 | $32,06 | +0,53 % | $32,21 | $32,51 | $31,28 | 1,40M |
| 2026-06-11 | $31,89 | -0,93 % | $32,33 | $32,37 | $31,47 | 2,21M |
| 2026-06-10 | $32,19 | -1,35 % | $32,23 | $32,61 | $31,82 | 1,90M |
| 2026-06-09 | $32,63 | +0,71 % | $32,18 | $33,05 | $32,03 | 2,71M |
| 2026-06-08 | $32,40 | -0,67 % | $32,32 | $32,74 | $32,18 | 2,60M |
| 2026-06-05 | $32,62 | -0,73 % | $33,10 | $33,30 | $32,28 | 2,53M |
| 2026-06-04 | $32,86 | +1,73 % | $33,33 | $33,69 | $32,45 | 2,96M |
| 2026-06-03 | $32,30 | -2,24 % | $32,62 | $32,71 | $31,59 | 2,99M |
| 2026-06-02 | $33,04 | -4,09 % | $33,60 | $33,84 | $32,72 | 2,84M |
| 2026-06-01 | $34,45 | +4,55 % | $33,06 | $34,63 | $32,76 | 4,05M |
| 2026-05-29 | $32,95 | +1,63 % | $32,42 | $33,52 | $31,83 | 3,34M |
| 2026-05-28 | $32,42 | +2,66 % | $31,69 | $32,61 | $31,43 | 3,01M |
| 2026-05-27 | $31,58 | +1,25 % | $31,01 | $31,97 | $31,01 | 2,35M |
| 2026-05-26 | $31,19 | -2,26 % | $31,50 | $31,60 | $30,91 | 2,22M |