1,188$
-0,15%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,17 | 1,24 | 1,17 | 1,19 | 0,00% | 37.986,00 |
| 23.04.2024 | 1,24 | 1,24 | 1,17 | 1,19 | 0,21% | 48.142,00 |
| 22.04.2024 | 1,27 | 1,28 | 1,16 | 1,19 | -3,46% | 105.008,00 |
| 19.04.2024 | 1,25 | 1,27 | 1,22 | 1,23 | 0,00% | 17.954,00 |
| 18.04.2024 | 1,24 | 1,27 | 1,22 | 1,23 | -1,60% | 25.459,00 |
| 17.04.2024 | 1,23 | 1,29 | 1,23 | 1,25 | 1,63% | 24.119,00 |
| 16.04.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -2,38% | 35.958,00 |
| 15.04.2024 | 1,25 | 1,32 | 1,24 | 1,26 | 1,61% | 20.461,00 |
| 12.04.2024 | 1,26 | 1,30 | 1,24 | 1,24 | -4,62% | 90.661,00 |
| 11.04.2024 | 1,30 | 1,32 | 1,26 | 1,30 | 0,78% | 54.582,00 |
| 10.04.2024 | 1,30 | 1,33 | 1,26 | 1,29 | -3,73% | 102.865,00 |
| 09.04.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 1,90% | 35.908,00 |
| 08.04.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 3,54% | 72.157,00 |
| 05.04.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 0,00% | 19.751,00 |
| 04.04.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,55% | 32.274,00 |
| 03.04.2024 | 1,27 | 1,29 | 1,25 | 1,29 | 3,20% | 38.496,00 |
| 02.04.2024 | 1,24 | 1,30 | 1,24 | 1,25 | -3,85% | 110.768,00 |
| 01.04.2024 | 1,28 | 1,30 | 1,23 | 1,30 | 3,17% | 87.608,00 |
| 28.03.2024 | 1,27 | 1,33 | 1,26 | 1,26 | -0,79% | 43.227,00 |
| 27.03.2024 | 1,30 | 1,34 | 1,27 | 1,27 | -3,05% | 54.559,00 |
| 26.03.2024 | 1,35 | 1,35 | 1,29 | 1,31 | 0,00% | 50.816,00 |
| 25.03.2024 | 1,31 | 1,32 | 1,28 | 1,31 | 3,15% | 57.016,00 |
| 22.03.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -3,79% | 160.638,00 |
| 21.03.2024 | 1,34 | 1,39 | 1,32 | 1,32 | -1,49% | 78.037,00 |
| 20.03.2024 | 1,38 | 1,38 | 1,32 | 1,34 | -2,19% | 44.582,00 |
| 19.03.2024 | 1,32 | 1,37 | 1,29 | 1,37 | 4,54% | 62.702,00 |
| 18.03.2024 | 1,33 | 1,35 | 1,30 | 1,31 | -0,72% | 53.155,00 |
| 15.03.2024 | 1,29 | 1,36 | 1,29 | 1,32 | 1,54% | 85.608,00 |
| 14.03.2024 | 1,34 | 1,35 | 1,29 | 1,30 | -3,70% | 105.217,00 |
| 13.03.2024 | 1,37 | 1,37 | 1,33 | 1,35 | 0,00% | 75.135,00 |
| 12.03.2024 | 1,35 | 1,36 | 1,30 | 1,35 | 2,27% | 99.169,00 |
| 11.03.2024 | 1,35 | 1,36 | 1,28 | 1,32 | 0,76% | 119.005,00 |
| 08.03.2024 | 1,30 | 1,34 | 1,29 | 1,31 | 1,55% | 58.913,00 |
| 07.03.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,78% | 134.474,00 |
| 06.03.2024 | 1,32 | 1,37 | 1,28 | 1,28 | -3,76% | 121.848,00 |
| 05.03.2024 | 1,33 | 1,37 | 1,30 | 1,33 | -3,62% | 66.187,00 |
| 04.03.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 2,22% | 98.618,00 |
| 01.03.2024 | 1,30 | 1,36 | 1,30 | 1,35 | 4,65% | 113.931,00 |
| 29.02.2024 | 1,34 | 1,37 | 1,29 | 1,29 | -3,73% | 84.695,00 |
| 28.02.2024 | 1,37 | 1,37 | 1,32 | 1,34 | -0,74% | 39.432,00 |
| 27.02.2024 | 1,35 | 1,37 | 1,35 | 1,35 | 2,27% | 57.458,00 |
| 26.02.2024 | 1,29 | 1,39 | 1,29 | 1,32 | 2,33% | 64.765,00 |
| 23.02.2024 | 1,31 | 1,33 | 1,28 | 1,29 | -1,90% | 94.689,00 |
| 22.02.2024 | 1,24 | 1,33 | 1,24 | 1,32 | 5,19% | 112.954,00 |
| 21.02.2024 | 1,26 | 1,27 | 1,20 | 1,25 | -2,34% | 182.865,00 |
| 20.02.2024 | 1,39 | 1,42 | 1,25 | 1,28 | -9,86% | 173.701,00 |
| 16.02.2024 | 1,35 | 1,47 | 1,35 | 1,42 | 3,65% | 196.797,00 |
| 15.02.2024 | 1,29 | 1,41 | 1,27 | 1,37 | 7,87% | 305.092,00 |
| 14.02.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 0,79% | 45.007,00 |
| 13.02.2024 | 1,31 | 1,31 | 1,23 | 1,26 | -3,82% | 90.482,00 |
| 12.02.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 1,55% | 38.238,00 |
| 09.02.2024 | 1,30 | 1,33 | 1,28 | 1,29 | -1,53% | 66.412,00 |
| 08.02.2024 | 1,31 | 1,33 | 1,27 | 1,31 | 0,77% | 97.963,00 |
| 07.02.2024 | 1,34 | 1,35 | 1,30 | 1,30 | 0,00% | 31.692,00 |
| 06.02.2024 | 1,28 | 1,34 | 1,28 | 1,30 | 3,17% | 33.545,00 |
| 05.02.2024 | 1,28 | 1,31 | 1,26 | 1,26 | -6,67% | 173.444,00 |
| 02.02.2024 | 1,34 | 1,44 | 1,34 | 1,35 | -0,74% | 59.021,00 |
| 01.02.2024 | 1,37 | 1,37 | 1,32 | 1,36 | 1,49% | 35.904,00 |
| 31.01.2024 | 1,36 | 1,39 | 1,33 | 1,34 | -2,19% | 69.349,00 |
| 30.01.2024 | 1,44 | 1,46 | 1,35 | 1,37 | -2,84% | 77.911,00 |
| 29.01.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -0,70% | 39.626,00 |
| 26.01.2024 | 1,41 | 1,46 | 1,39 | 1,42 | 0,71% | 45.387,00 |
| 25.01.2024 | 1,41 | 1,44 | 1,40 | 1,41 | -1,40% | 62.067,00 |
| 24.01.2024 | 1,44 | 1,49 | 1,42 | 1,43 | -4,67% | 93.797,00 |
| 23.01.2024 | 1,65 | 1,65 | 1,45 | 1,50 | -6,25% | 299.293,00 |
| 22.01.2024 | 1,53 | 1,65 | 1,53 | 1,60 | 3,90% | 58.778,00 |
| 19.01.2024 | 1,55 | 1,62 | 1,53 | 1,54 | -0,96% | 67.876,00 |
| 18.01.2024 | 1,64 | 1,64 | 1,51 | 1,56 | -11,14% | 188.133,00 |
| 17.01.2024 | 1,77 | 1,77 | 1,70 | 1,75 | 0,00% | 80.610,00 |
| 16.01.2024 | 1,77 | 1,82 | 1,75 | 1,75 | -3,31% | 90.936,00 |
| 12.01.2024 | 1,77 | 1,85 | 1,77 | 1,81 | 4,02% | 91.935,00 |
| 11.01.2024 | 1,77 | 1,79 | 1,70 | 1,74 | -1,69% | 86.888,00 |
| 10.01.2024 | 1,72 | 1,79 | 1,72 | 1,77 | 4,12% | 58.270,00 |
| 09.01.2024 | 1,72 | 1,77 | 1,69 | 1,70 | -1,16% | 75.045,00 |
| 08.01.2024 | 1,74 | 1,79 | 1,68 | 1,72 | -1,15% | 56.751,00 |
| 05.01.2024 | 1,73 | 1,80 | 1,68 | 1,74 | 1,75% | 57.548,00 |
| 04.01.2024 | 1,78 | 1,84 | 1,70 | 1,71 | -5,00% | 136.541,00 |
| 03.01.2024 | 1,76 | 1,90 | 1,76 | 1,80 | -1,64% | 34.210,00 |
| 02.01.2024 | 1,88 | 1,90 | 1,78 | 1,83 | -1,88% | 67.601,00 |
| 29.12.2023 | 1,82 | 1,94 | 1,82 | 1,87 | 1,36% | 76.048,00 |
| 28.12.2023 | 1,80 | 1,90 | 1,80 | 1,84 | 2,79% | 93.963,00 |
| 27.12.2023 | 1,84 | 1,85 | 1,79 | 1,79 | -2,72% | 76.513,00 |
| 26.12.2023 | 1,80 | 1,90 | 1,80 | 1,84 | -0,54% | 59.862,00 |
| 22.12.2023 | 1,90 | 1,96 | 1,85 | 1,85 | -2,63% | 69.647,00 |
| 21.12.2023 | 1,87 | 1,98 | 1,85 | 1,90 | 1,60% | 102.928,00 |
| 20.12.2023 | 1,84 | 1,97 | 1,81 | 1,87 | 2,19% | 142.717,00 |
| 19.12.2023 | 1,89 | 2,05 | 1,78 | 1,83 | -3,17% | 355.803,00 |
| 18.12.2023 | 1,75 | 1,95 | 1,74 | 1,89 | 8,00% | 145.022,00 |
| 15.12.2023 | 1,75 | 1,78 | 1,71 | 1,75 | 0,00% | 64.872,00 |
| 14.12.2023 | 1,65 | 1,80 | 1,65 | 1,75 | 8,70% | 165.731,00 |
| 13.12.2023 | 1,60 | 1,65 | 1,60 | 1,61 | 0,63% | 76.693,00 |
| 12.12.2023 | 1,60 | 1,64 | 1,59 | 1,60 | -1,54% | 48.590,00 |
| 11.12.2023 | 1,63 | 1,65 | 1,57 | 1,63 | -2,11% | 35.638,00 |
| 08.12.2023 | 1,59 | 1,70 | 1,56 | 1,66 | 4,40% | 30.142,00 |
| 07.12.2023 | 1,60 | 1,65 | 1,56 | 1,59 | -2,45% | 34.343,00 |
| 06.12.2023 | 1,60 | 1,70 | 1,59 | 1,63 | 0,00% | 65.042,00 |
| 05.12.2023 | 1,72 | 1,72 | 1,56 | 1,63 | -3,55% | 88.670,00 |
| 04.12.2023 | 1,50 | 1,70 | 1,50 | 1,69 | 11,92% | 80.329,00 |
| 01.12.2023 | 1,51 | 1,52 | 1,45 | 1,51 | 4,14% | 48.695,00 |
| 30.11.2023 | 1,50 | 1,55 | 1,45 | 1,45 | -3,33% | 62.880,00 |