Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,12 | 3,32 | 3,05 | 3,25 | 0,78% | - |
| 25.02.2021 | 3,33 | 3,35 | 3,00 | 3,22 | -5,15% | - |
| 24.02.2021 | 3,67 | 3,68 | 3,28 | 3,40 | 1,65% | - |
| 23.02.2021 | 3,41 | 3,62 | 0,00 | 3,34 | -1,91% | - |
| 22.02.2021 | 3,67 | 3,75 | 3,27 | 3,41 | -12,47% | - |
| 19.02.2021 | 4,32 | 4,40 | 3,82 | 3,89 | 10,51% | - |
| 18.02.2021 | 3,61 | 3,75 | 3,51 | 3,52 | -20,18% | - |
| 17.02.2021 | 4,17 | 4,41 | 4,17 | 4,41 | -21,53% | - |
| 16.02.2021 | 5,39 | 5,90 | 5,09 | 5,62 | 19,07% | - |
| 12.02.2021 | 4,31 | 4,85 | 4,26 | 4,72 | 18,30% | - |
| 11.02.2021 | 4,35 | 4,49 | 3,51 | 3,99 | 17,18% | - |
| 10.02.2021 | 3,29 | 3,55 | 0,00 | 3,41 | 10,91% | - |
| 09.02.2021 | 3,11 | 3,25 | 3,01 | 3,07 | 7,34% | - |
| 08.02.2021 | 2,88 | 2,91 | 2,73 | 2,86 | -2,22% | - |
| 05.02.2021 | 2,80 | 3,05 | 2,80 | 2,93 | -3,15% | - |
| 04.02.2021 | 2,74 | 3,53 | 2,61 | 3,02 | 35,73% | - |
| 03.02.2021 | 2,28 | 2,34 | 2,22 | 2,23 | 3,01% | - |
| 02.02.2021 | 2,04 | 2,23 | 2,01 | 2,16 | 5,11% | - |
| 01.02.2021 | 2,05 | 2,06 | 2,05 | 2,06 | -2,14% | - |
| 29.01.2021 | 2,26 | 2,30 | 2,08 | 2,10 | -9,09% | - |
| 28.01.2021 | 2,46 | 2,48 | 2,17 | 2,31 | -5,13% | - |
| 27.01.2021 | 2,46 | 2,59 | 2,41 | 2,44 | -7,41% | - |
| 26.01.2021 | 2,59 | 2,69 | 2,56 | 2,63 | 7,13% | - |
| 25.01.2021 | 2,35 | 2,47 | 2,32 | 2,46 | 3,37% | - |
| 22.01.2021 | 2,39 | 2,39 | 2,30 | 2,38 | 1,50% | - |
| 21.01.2021 | 2,42 | 2,43 | 2,28 | 2,34 | 4,23% | - |
| 20.01.2021 | 2,18 | 2,30 | 2,17 | 2,25 | -4,67% | - |
| 19.01.2021 | 2,35 | 2,41 | 2,32 | 2,36 | -1,87% | - |
| 15.01.2021 | 2,28 | 2,54 | 2,27 | 2,40 | 4,12% | - |
| 14.01.2021 | 2,27 | 2,33 | 2,23 | 2,31 | 0,44% | - |
| 13.01.2021 | 2,41 | 2,44 | 2,04 | 2,30 | -7,65% | - |
| 12.01.2021 | 2,47 | 2,66 | 0,00 | 2,49 | -12,50% | - |
| 11.01.2021 | 1,96 | 3,67 | 1,96 | 2,84 | 81,47% | - |
| 08.01.2021 | 1,55 | 1,61 | 1,51 | 1,57 | 2,29% | - |
| 07.01.2021 | 1,43 | 1,55 | 1,42 | 1,53 | 8,13% | - |
| 06.01.2021 | 1,43 | 1,47 | 1,41 | 1,42 | 4,81% | - |
| 05.01.2021 | 1,33 | 1,38 | 1,33 | 1,35 | 4,25% | - |
| 04.01.2021 | 1,36 | 1,37 | 1,28 | 1,30 | 1,17% | - |
| 31.12.2020 | 1,27 | 1,34 | 1,21 | 1,28 | 0,00% | - |
| 30.12.2020 | 1,34 | 1,34 | 1,26 | 1,28 | 0,00% | - |
| 29.12.2020 | 1,22 | 1,34 | 1,21 | 1,28 | 4,07% | - |
| 28.12.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 11,82% | - |
| 24.12.2020 | 1,09 | 1,11 | 1,08 | 1,10 | 1,38% | - |
| 23.12.2020 | 1,10 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 22.12.2020 | 1,13 | 1,13 | 1,10 | 1,10 | -0,45% | - |
| 21.12.2020 | 1,08 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 18.12.2020 | 1,10 | 1,12 | 1,10 | 1,11 | -1,34% | - |
| 17.12.2020 | 1,13 | 1,13 | 1,12 | 1,12 | 0,90% | - |
| 16.12.2020 | 1,11 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 15.12.2020 | 1,14 | 1,14 | 1,12 | 1,12 | 1,36% | - |
| 14.12.2020 | 1,12 | 1,13 | 1,11 | 1,11 | 0,00% | - |
| 11.12.2020 | 1,14 | 1,14 | 1,11 | 1,11 | 0,91% | - |
| 10.12.2020 | 1,15 | 1,16 | 1,10 | 1,10 | 0,46% | - |
| 09.12.2020 | 1,15 | 1,15 | 1,09 | 1,09 | -3,11% | - |
| 08.12.2020 | 1,13 | 1,17 | 1,12 | 1,13 | 0,45% | - |
| 07.12.2020 | 1,16 | 1,16 | 1,10 | 1,12 | 0,00% | - |
| 04.12.2020 | 1,15 | 1,15 | 1,11 | 1,12 | 1,36% | - |
| 03.12.2020 | 1,14 | 1,14 | 1,09 | 1,11 | -1,34% | - |
| 02.12.2020 | 1,11 | 1,14 | 1,11 | 1,12 | -0,44% | - |
| 01.12.2020 | 1,16 | 1,16 | 1,13 | 1,13 | -1,32% | - |
| 30.11.2020 | 1,15 | 1,17 | 1,13 | 1,14 | 0,88% | - |
| 27.11.2020 | 1,15 | 1,15 | 1,12 | 1,13 | 0,44% | - |
| 25.11.2020 | 1,09 | 1,13 | 1,09 | 1,13 | 4,17% | - |
| 24.11.2020 | 1,09 | 1,11 | 1,07 | 1,08 | 3,35% | - |
| 23.11.2020 | 1,09 | 1,09 | 1,05 | 1,05 | -1,88% | - |
| 20.11.2020 | 1,15 | 1,15 | 1,06 | 1,07 | 0,00% | - |
| 19.11.2020 | 1,05 | 1,07 | 1,05 | 1,07 | 0,00% | - |
| 18.11.2020 | 1,06 | 1,08 | 1,03 | 1,07 | 1,43% | - |
| 17.11.2020 | 1,13 | 1,15 | 1,05 | 1,05 | -7,08% | - |
| 16.11.2020 | 1,17 | 1,18 | 1,13 | 1,13 | -0,44% | - |
| 13.11.2020 | 1,13 | 1,14 | 1,11 | 1,14 | -3,81% | - |
| 12.11.2020 | 1,17 | 1,20 | 1,16 | 1,18 | 2,61% | - |
| 11.11.2020 | 1,15 | 1,17 | 1,13 | 1,15 | 3,14% | - |
| 10.11.2020 | 1,16 | 1,16 | 1,10 | 1,12 | -0,45% | - |
| 09.11.2020 | 1,20 | 1,20 | 1,10 | 1,12 | 0,90% | - |
| 06.11.2020 | 1,12 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 05.11.2020 | 1,12 | 1,13 | 1,08 | 1,11 | 3,74% | - |
| 04.11.2020 | 1,06 | 1,07 | 1,04 | 1,07 | 2,88% | - |
| 03.11.2020 | 0,99 | 1,04 | 0,00 | 1,04 | -0,48% | - |
| 02.11.2020 | 1,03 | 1,05 | 1,03 | 1,05 | 0,48% | - |
| 30.10.2020 | 1,05 | 1,05 | 1,02 | 1,04 | -3,70% | - |
| 29.10.2020 | 1,09 | 1,10 | 1,06 | 1,08 | 0,00% | - |
| 28.10.2020 | 1,09 | 1,09 | 1,07 | 1,08 | -3,14% | - |
| 27.10.2020 | 1,13 | 1,14 | 1,10 | 1,12 | -0,89% | - |
| 26.10.2020 | 1,13 | 1,14 | 1,11 | 1,13 | -2,17% | - |
| 23.10.2020 | 1,14 | 1,18 | 1,10 | 1,15 | -2,54% | - |
| 22.10.2020 | 1,19 | 1,20 | 1,15 | 1,18 | -0,84% | - |
| 21.10.2020 | 1,18 | 1,20 | 1,17 | 1,19 | 1,71% | - |
| 20.10.2020 | 1,25 | 1,26 | 1,17 | 1,17 | -5,26% | - |
| 19.10.2020 | 1,20 | 1,26 | 1,18 | 1,24 | 2,92% | - |
| 16.10.2020 | 1,21 | 1,24 | 1,18 | 1,20 | -0,41% | - |
| 15.10.2020 | 1,18 | 1,21 | 1,17 | 1,21 | -0,41% | - |
| 14.10.2020 | 1,13 | 1,29 | 1,11 | 1,21 | 10,50% | - |
| 13.10.2020 | 1,10 | 1,11 | 1,05 | 1,10 | 2,34% | - |
| 12.10.2020 | 1,12 | 1,15 | 1,07 | 1,07 | -1,38% | - |
| 09.10.2020 | 1,11 | 1,13 | 1,08 | 1,09 | -0,46% | - |
| 08.10.2020 | 1,10 | 1,16 | 1,08 | 1,09 | -0,91% | - |
| 07.10.2020 | 1,17 | 1,17 | 1,08 | 1,10 | 0,46% | - |
| 06.10.2020 | 1,10 | 1,16 | 1,07 | 1,10 | 0,46% | - |
| 05.10.2020 | 1,13 | 1,13 | 1,09 | 1,09 | 5,66% | - |