1,160€
-1,69%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,20 | 1,22 | 1,17 | 1,20 | 0,42% | - |
27.03.2024 | 1,18 | 1,24 | 1,17 | 1,20 | -2,45% | - |
26.03.2024 | 1,20 | 1,28 | 1,18 | 1,23 | 3,38% | - |
25.03.2024 | 1,17 | 1,21 | 1,15 | 1,19 | -0,42% | - |
22.03.2024 | 1,19 | 1,22 | 0,76 | 1,19 | -4,03% | 5.000,00 |
21.03.2024 | 1,21 | 1,27 | 1,21 | 1,24 | 1,22% | - |
20.03.2024 | 1,21 | 1,30 | 1,21 | 1,23 | 0,00% | - |
19.03.2024 | 1,19 | 1,25 | 1,19 | 1,23 | 0,41% | - |
18.03.2024 | 1,23 | 1,25 | 1,20 | 1,22 | 0,41% | - |
15.03.2024 | 1,19 | 1,24 | 1,19 | 1,22 | 0,41% | - |
14.03.2024 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | - |
13.03.2024 | 1,22 | 1,25 | 1,21 | 1,21 | 0,41% | - |
12.03.2024 | 1,21 | 1,24 | 1,20 | 1,21 | 2,12% | - |
11.03.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -2,48% | - |
08.03.2024 | 1,15 | 1,23 | 1,15 | 1,21 | 2,11% | - |
07.03.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,00% | - |
06.03.2024 | 1,23 | 1,26 | 1,17 | 1,19 | -4,44% | - |
05.03.2024 | 1,22 | 1,28 | 1,20 | 1,24 | -1,59% | - |
04.03.2024 | 1,25 | 1,27 | 1,22 | 1,26 | 0,80% | - |
01.03.2024 | 1,17 | 1,25 | 1,17 | 1,25 | 3,73% | - |
29.02.2024 | 1,24 | 1,26 | 1,20 | 1,21 | -3,21% | - |
28.02.2024 | 1,22 | 1,28 | 1,22 | 1,25 | -0,80% | 1.200,00 |
27.02.2024 | 1,19 | 1,28 | 1,19 | 1,26 | 1,62% | - |
26.02.2024 | 1,20 | 1,27 | 1,19 | 1,24 | 3,78% | - |
23.02.2024 | 1,21 | 1,24 | 1,19 | 1,19 | -2,06% | - |
22.02.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 3,40% | - |
21.02.2024 | 1,16 | 1,23 | 1,11 | 1,18 | -1,67% | - |
20.02.2024 | 1,35 | 1,35 | 1,17 | 1,20 | -10,49% | - |
19.02.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 0,75% | - |
16.02.2024 | 1,24 | 1,37 | 1,24 | 1,33 | 4,33% | - |
15.02.2024 | 1,18 | 1,31 | 1,18 | 1,27 | 6,72% | - |
14.02.2024 | 1,18 | 1,21 | 1,18 | 1,19 | 2,59% | - |
13.02.2024 | 1,19 | 1,23 | 1,16 | 1,16 | -5,31% | - |
12.02.2024 | 1,17 | 1,25 | 1,17 | 1,23 | 2,51% | - |
09.02.2024 | 1,20 | 1,24 | 1,20 | 1,20 | -1,65% | - |
08.02.2024 | 1,18 | 1,24 | 1,18 | 1,22 | -0,82% | - |
07.02.2024 | 1,23 | 1,25 | 1,19 | 1,23 | 0,41% | - |
06.02.2024 | 1,16 | 1,24 | 1,16 | 1,22 | 3,39% | - |
05.02.2024 | 1,25 | 1,26 | 0,89 | 1,18 | -7,09% | 1.000,00 |
02.02.2024 | 1,22 | 1,33 | 1,22 | 1,27 | 2,01% | - |
01.02.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -5,32% | - |
31.01.2024 | 1,24 | 1,34 | 1,17 | 1,32 | 5,20% | 15.507,00 |
30.01.2024 | 1,32 | 1,33 | 1,25 | 1,25 | -5,30% | 1.100,00 |
29.01.2024 | 1,28 | 1,35 | 1,28 | 1,32 | 0,00% | - |
26.01.2024 | 1,30 | 1,34 | 1,28 | 1,32 | 0,38% | - |
25.01.2024 | 1,29 | 1,34 | 1,29 | 1,32 | -0,75% | 1.000,00 |
24.01.2024 | 1,37 | 1,37 | 1,29 | 1,33 | -3,99% | 3.500,00 |
23.01.2024 | 1,47 | 1,51 | 1,33 | 1,38 | -5,15% | 4.250,00 |
22.01.2024 | 1,38 | 1,51 | 1,32 | 1,46 | 3,19% | - |
19.01.2024 | 1,40 | 1,48 | 1,38 | 1,41 | -1,05% | - |
18.01.2024 | 1,57 | 1,72 | 1,39 | 1,43 | -10,66% | - |
17.01.2024 | 1,61 | 1,63 | 1,57 | 1,60 | -1,24% | - |
16.01.2024 | 1,65 | 1,68 | 1,62 | 1,62 | -1,82% | - |
15.01.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,30% | - |
12.01.2024 | 1,55 | 1,69 | 1,53 | 1,64 | 3,14% | - |
11.01.2024 | 1,62 | 1,64 | 1,56 | 1,59 | -1,55% | - |
10.01.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 3,19% | - |
09.01.2024 | 1,53 | 1,63 | 1,53 | 1,57 | -0,95% | - |
08.01.2024 | 1,55 | 1,62 | 1,55 | 1,58 | 0,32% | - |
05.01.2024 | 1,58 | 1,66 | 1,53 | 1,58 | 0,32% | - |
04.01.2024 | 1,65 | 1,69 | 1,56 | 1,57 | -5,71% | 11.808,00 |
03.01.2024 | 1,71 | 1,72 | 1,65 | 1,67 | -0,30% | - |
02.01.2024 | 1,70 | 1,73 | 1,63 | 1,67 | -2,91% | 5.017,00 |
29.12.2023 | 1,63 | 1,72 | 1,63 | 1,72 | 2,99% | - |
28.12.2023 | 1,58 | 1,71 | 1,55 | 1,67 | 2,77% | - |
27.12.2023 | 1,67 | 1,73 | 1,62 | 1,63 | -4,41% | 600,00 |
22.12.2023 | 1,70 | 1,77 | 1,69 | 1,70 | -2,30% | - |
21.12.2023 | 1,71 | 1,80 | 1,69 | 1,74 | 2,35% | - |
20.12.2023 | 1,64 | 1,80 | 1,64 | 1,70 | 1,19% | - |
19.12.2023 | 1,69 | 1,87 | 1,64 | 1,68 | -2,33% | - |
18.12.2023 | 1,57 | 1,77 | 1,56 | 1,72 | 6,50% | - |
15.12.2023 | 1,56 | 1,66 | 1,56 | 1,62 | 1,89% | 24,00 |
14.12.2023 | 1,45 | 1,64 | 1,45 | 1,59 | 6,02% | - |
13.12.2023 | 1,45 | 1,53 | 1,45 | 1,50 | 0,00% | - |
12.12.2023 | 1,48 | 1,52 | 1,46 | 1,50 | -0,66% | 500,00 |
11.12.2023 | 1,55 | 1,55 | 1,44 | 1,51 | -2,90% | - |
08.12.2023 | 1,44 | 1,56 | 1,44 | 1,55 | 3,33% | - |
07.12.2023 | 1,46 | 1,54 | 1,45 | 1,50 | -0,66% | - |
06.12.2023 | 1,52 | 1,57 | 1,47 | 1,51 | 1,34% | - |
05.12.2023 | 1,56 | 1,61 | 1,44 | 1,49 | -4,18% | 2.000,00 |
04.12.2023 | 1,36 | 1,57 | 1,35 | 1,56 | 19,62% | - |
01.12.2023 | 1,30 | 1,41 | 1,30 | 1,30 | -5,11% | - |
30.11.2023 | 1,37 | 1,41 | 1,34 | 1,37 | -1,44% | - |
29.11.2023 | 1,43 | 1,47 | 1,38 | 1,39 | -3,14% | - |
28.11.2023 | 1,41 | 1,51 | 1,40 | 1,44 | -0,35% | - |
27.11.2023 | 1,40 | 1,49 | 1,40 | 1,44 | 3,60% | - |
24.11.2023 | 1,39 | 1,50 | 1,39 | 1,39 | -1,42% | - |
23.11.2023 | 1,47 | 1,47 | 1,41 | 1,41 | -2,76% | - |
22.11.2023 | 1,38 | 1,47 | 1,38 | 1,45 | 3,57% | 25,00 |
21.11.2023 | 1,38 | 1,42 | 1,36 | 1,40 | -2,78% | - |
20.11.2023 | 1,44 | 1,49 | 1,41 | 1,44 | 7,46% | - |
17.11.2023 | 1,45 | 1,47 | 1,34 | 1,34 | -5,96% | - |
16.11.2023 | 1,42 | 1,47 | 1,41 | 1,43 | -1,04% | - |
15.11.2023 | 1,38 | 1,47 | 1,25 | 1,44 | 2,86% | - |
14.11.2023 | 1,29 | 1,40 | 1,29 | 1,40 | 8,53% | - |
13.11.2023 | 1,38 | 1,45 | 1,21 | 1,29 | -7,53% | - |
10.11.2023 | 1,39 | 1,49 | 1,35 | 1,40 | -0,36% | - |
09.11.2023 | 1,38 | 1,50 | 1,38 | 1,40 | -0,71% | - |
08.11.2023 | 1,48 | 1,51 | 1,31 | 1,41 | -6,00% | - |
07.11.2023 | 1,51 | 1,58 | 1,49 | 1,50 | -0,33% | - |