1,130€
3,67%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,12 | 1,13 | 1,06 | 1,13 | 3,67% | - |
| 07.05.2024 | 1,16 | 1,16 | 1,07 | 1,09 | 0,00% | 761,00 |
| 06.05.2024 | 1,18 | 1,18 | 1,09 | 1,09 | 0,00% | 2.051,00 |
| 03.05.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 500,00 |
| 02.05.2024 | 1,19 | 1,19 | 1,09 | 1,09 | -4,39% | 31,00 |
| 30.04.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -1,72% | 5.425,00 |
| 29.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 1.754,00 |
| 26.04.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | 4.550,00 |
| 25.04.2024 | 1,06 | 1,16 | 1,06 | 1,16 | 2,65% | 2.056,00 |
| 24.04.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 2,73% | 590,00 |
| 23.04.2024 | 1,17 | 1,17 | 1,10 | 1,10 | -2,65% | 2.022,00 |
| 22.04.2024 | 1,21 | 1,21 | 1,13 | 1,13 | -2,59% | 3.300,00 |
| 19.04.2024 | 1,15 | 1,20 | 1,15 | 1,16 | 0,87% | - |
| 18.04.2024 | 1,12 | 1,15 | 1,12 | 1,15 | -2,54% | 28,00 |
| 17.04.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 0,00% | - |
| 16.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | 1.300,00 |
| 15.04.2024 | 1,11 | 1,22 | 1,11 | 1,13 | -6,61% | 1.128,00 |
| 12.04.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 1,68% | 1.069,00 |
| 11.04.2024 | 1,22 | 1,22 | 1,19 | 1,19 | 0,42% | - |
| 10.04.2024 | 1,22 | 1,24 | 1,18 | 1,19 | -3,27% | - |
| 09.04.2024 | 1,21 | 1,24 | 1,17 | 1,23 | 2,08% | - |
| 08.04.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 2,56% | - |
| 05.04.2024 | 1,18 | 1,20 | 1,13 | 1,17 | 2,63% | - |
| 04.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | 1,00 |
| 03.04.2024 | 1,29 | 1,29 | 1,18 | 1,18 | -7,09% | 7.400,00 |
| 02.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 9,48% | 40,00 |
| 28.03.2024 | 1,24 | 1,24 | 1,16 | 1,16 | -3,33% | 81,00 |
| 27.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | 4.120,00 |
| 26.03.2024 | 1,21 | 1,25 | 1,18 | 1,18 | 0,85% | 2.643,00 |
| 25.03.2024 | 1,22 | 1,22 | 1,11 | 1,17 | 1,74% | 3.259,00 |
| 22.03.2024 | 1,19 | 1,19 | 0,72 | 1,15 | -7,63% | 40.101,00 |
| 21.03.2024 | 1,25 | 1,26 | 1,23 | 1,25 | -1,97% | - |
| 20.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,53% | 1.000,00 |
| 19.03.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -2,02% | - |
| 18.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | 3.500,00 |
| 15.03.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -1,67% | 931,00 |
| 14.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 1,00 |
| 13.03.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 2,52% | - |
| 12.03.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,85% | 5.373,00 |
| 11.03.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | 6.880,00 |
| 08.03.2024 | 1,15 | 1,20 | 1,15 | 1,18 | 0,85% | 2.907,00 |
| 07.03.2024 | 1,20 | 1,20 | 1,14 | 1,17 | -3,31% | 5.463,00 |
| 06.03.2024 | 1,25 | 1,25 | 1,19 | 1,21 | 0,00% | 2.570,00 |
| 05.03.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -3,20% | 1.555,00 |
| 04.03.2024 | 1,22 | 1,27 | 1,22 | 1,25 | 5,04% | 2.270,00 |
| 01.03.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -1,65% | 4.815,00 |
| 29.02.2024 | 1,24 | 1,26 | 1,21 | 1,21 | -3,20% | - |
| 28.02.2024 | 1,25 | 1,28 | 1,25 | 1,25 | 5,04% | - |
| 27.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | 2,00 |
| 26.02.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 0,00% | 1.810,00 |
| 23.02.2024 | 1,25 | 1,25 | 1,21 | 1,25 | 3,31% | 222,00 |
| 22.02.2024 | 1,13 | 1,21 | 1,13 | 1,21 | 5,22% | 1.334,00 |
| 21.02.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -12,21% | 7.110,00 |
| 20.02.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | 6.400,00 |
| 19.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | 1.713,00 |
| 16.02.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 15,25% | 16.300,00 |
| 15.02.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -3,28% | 40,00 |
| 14.02.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 1,67% | 3.805,00 |
| 13.02.2024 | 1,19 | 1,20 | 1,16 | 1,20 | -3,23% | 7.798,00 |
| 12.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | 5,00 |
| 09.02.2024 | 1,20 | 1,20 | 1,18 | 1,20 | 0,00% | 3.200,00 |
| 08.02.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | 831,00 |
| 07.02.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 3,45% | 4.548,00 |
| 06.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 350,00 |
| 05.02.2024 | 1,23 | 1,23 | 0,85 | 1,17 | -8,59% | 55.853,00 |
| 02.02.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 6,67% | 410,00 |
| 01.02.2024 | 1,29 | 1,29 | 1,20 | 1,20 | -1,64% | 5.112,00 |
| 31.01.2024 | 1,25 | 1,26 | 1,22 | 1,22 | -3,17% | 5.460,00 |
| 30.01.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -3,08% | 11.816,00 |
| 29.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | 5.670,00 |
| 26.01.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -0,78% | 2.070,00 |
| 25.01.2024 | 1,29 | 1,32 | 1,28 | 1,29 | -2,27% | 3.325,00 |
| 24.01.2024 | 1,34 | 1,34 | 1,26 | 1,32 | -2,22% | 32.575,00 |
| 23.01.2024 | 1,50 | 1,50 | 1,33 | 1,35 | -6,25% | 71.230,00 |
| 22.01.2024 | 1,38 | 1,50 | 1,33 | 1,44 | 2,86% | 16.180,00 |
| 19.01.2024 | 1,46 | 1,46 | 1,40 | 1,40 | 0,00% | 189,00 |
| 18.01.2024 | 1,64 | 1,74 | 1,39 | 1,40 | -14,63% | 14.830,00 |
| 17.01.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 1,23% | 500,00 |
| 16.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 1.000,00 |
| 15.01.2024 | 1,61 | 1,69 | 1,61 | 1,61 | 0,63% | 139,00 |
| 12.01.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,27% | 850,00 |
| 11.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | 520,00 |
| 10.01.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,63% | 3.255,00 |
| 09.01.2024 | 1,53 | 1,60 | 1,53 | 1,60 | 3,90% | 4.355,00 |
| 08.01.2024 | 1,62 | 1,62 | 1,54 | 1,54 | 0,00% | 2.410,00 |
| 05.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | 1,00 |
| 04.01.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -2,45% | 2.180,00 |
| 03.01.2024 | 1,71 | 1,71 | 1,63 | 1,63 | -2,40% | 1.004,00 |
| 02.01.2024 | 1,74 | 1,74 | 1,66 | 1,67 | -0,60% | 1.413,00 |
| 29.12.2023 | 1,63 | 1,70 | 1,63 | 1,68 | -1,18% | 1.160,00 |
| 28.12.2023 | 1,62 | 1,70 | 1,62 | 1,70 | 3,03% | 1.519,00 |
| 27.12.2023 | 1,70 | 1,75 | 1,65 | 1,65 | -5,17% | 2.621,00 |
| 22.12.2023 | 1,70 | 1,74 | 1,70 | 1,74 | 1,16% | 21.250,00 |
| 21.12.2023 | 1,67 | 1,75 | 1,67 | 1,72 | 4,88% | 7.661,00 |
| 20.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | 1.300,00 |
| 19.12.2023 | 1,77 | 1,81 | 1,71 | 1,71 | 7,55% | 3.350,00 |
| 18.12.2023 | 1,59 | 1,61 | 1,59 | 1,59 | -3,05% | 404,00 |
| 15.12.2023 | 1,64 | 1,64 | 1,57 | 1,64 | 4,46% | 1.685,00 |
| 14.12.2023 | 1,45 | 1,57 | 1,45 | 1,57 | 4,67% | 3.069,00 |
| 13.12.2023 | 1,49 | 1,53 | 1,47 | 1,50 | 2,04% | - |