1,013€
-34,47%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,55 | 1,55 | 0,90 | 1,01 | -34,47% | 3.200,00 |
| 30.05.2024 | 1,45 | 1,55 | 1,35 | 1,55 | 6,92% | - |
| 29.05.2024 | 1,55 | 1,56 | 1,42 | 1,45 | -6,47% | - |
| 28.05.2024 | 1,38 | 1,55 | 1,36 | 1,55 | 11,96% | 625,00 |
| 27.05.2024 | 1,37 | 1,38 | 1,34 | 1,38 | 0,73% | - |
| 24.05.2024 | 1,28 | 1,38 | 1,27 | 1,37 | 7,03% | - |
| 23.05.2024 | 1,32 | 1,40 | 1,26 | 1,28 | -3,03% | - |
| 22.05.2024 | 1,17 | 1,36 | 1,15 | 1,32 | 12,82% | - |
| 21.05.2024 | 1,16 | 1,22 | 1,16 | 1,17 | 1,30% | - |
| 20.05.2024 | 1,18 | 1,18 | 1,12 | 1,16 | -1,70% | - |
| 17.05.2024 | 1,15 | 1,18 | 1,11 | 1,18 | 2,62% | 415,00 |
| 16.05.2024 | 1,12 | 1,15 | 1,11 | 1,15 | 2,69% | 12,00 |
| 15.05.2024 | 1,11 | 1,14 | 1,09 | 1,12 | 0,90% | 2,00 |
| 14.05.2024 | 1,13 | 1,15 | 1,10 | 1,11 | -1,78% | - |
| 13.05.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 10.05.2024 | 1,12 | 1,13 | 1,10 | 1,13 | 0,90% | 50,00 |
| 09.05.2024 | 1,13 | 1,17 | 1,11 | 1,12 | -1,33% | - |
| 08.05.2024 | 1,11 | 1,13 | 1,06 | 1,13 | 1,80% | 50,00 |
| 07.05.2024 | 1,12 | 1,13 | 1,08 | 1,11 | -0,89% | - |
| 06.05.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -0,88% | - |
| 03.05.2024 | 1,16 | 1,16 | 1,11 | 1,13 | -2,16% | - |
| 02.05.2024 | 1,14 | 1,16 | 1,13 | 1,16 | 1,76% | - |
| 30.04.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 29.04.2024 | 1,13 | 1,17 | 1,08 | 1,15 | 1,78% | - |
| 26.04.2024 | 1,14 | 1,18 | 1,12 | 1,13 | -0,88% | 210,00 |
| 25.04.2024 | 1,13 | 1,16 | 1,09 | 1,14 | 0,44% | - |
| 24.04.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 2,73% | - |
| 23.04.2024 | 1,12 | 1,15 | 1,09 | 1,10 | -1,35% | - |
| 22.04.2024 | 1,17 | 1,19 | 1,10 | 1,12 | -4,29% | - |
| 19.04.2024 | 1,17 | 1,20 | 1,14 | 1,17 | 0,00% | - |
| 18.04.2024 | 1,18 | 1,21 | 1,16 | 1,17 | -0,85% | - |
| 17.04.2024 | 1,17 | 1,20 | 1,15 | 1,18 | 0,86% | 850,00 |
| 16.04.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -1,69% | - |
| 15.04.2024 | 1,18 | 1,21 | 1,15 | 1,19 | 0,85% | - |
| 12.04.2024 | 1,20 | 1,23 | 1,17 | 1,18 | -1,67% | - |
| 11.04.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 10.04.2024 | 1,23 | 1,24 | 1,17 | 1,19 | -2,86% | - |
| 09.04.2024 | 1,21 | 1,24 | 1,19 | 1,23 | 1,24% | - |
| 08.04.2024 | 1,18 | 1,21 | 1,16 | 1,21 | 2,98% | - |
| 05.04.2024 | 1,18 | 1,20 | 1,13 | 1,18 | 0,00% | - |
| 04.04.2024 | 1,18 | 1,20 | 1,17 | 1,18 | -0,42% | 410,00 |
| 03.04.2024 | 1,17 | 1,25 | 1,17 | 1,18 | 1,29% | - |
| 02.04.2024 | 1,19 | 1,22 | 1,17 | 1,17 | -2,10% | - |
| 28.03.2024 | 1,20 | 1,22 | 1,17 | 1,19 | -0,42% | - |
| 27.03.2024 | 1,21 | 1,24 | 1,18 | 1,20 | -1,24% | - |
| 26.03.2024 | 1,20 | 1,26 | 1,18 | 1,21 | 0,83% | - |
| 25.03.2024 | 1,18 | 1,21 | 1,14 | 1,20 | 2,13% | - |
| 22.03.2024 | 1,23 | 1,23 | 0,76 | 1,18 | -4,47% | 6.000,00 |
| 21.03.2024 | 1,24 | 1,27 | 1,22 | 1,23 | -0,40% | - |
| 20.03.2024 | 1,25 | 1,29 | 1,21 | 1,24 | -0,80% | - |
| 19.03.2024 | 1,22 | 1,25 | 1,20 | 1,25 | 2,05% | - |
| 18.03.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | - |
| 15.03.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,83% | - |
| 14.03.2024 | 1,22 | 1,23 | 1,19 | 1,21 | -0,82% | - |
| 13.03.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,41% | - |
| 12.03.2024 | 1,20 | 1,25 | 1,20 | 1,22 | 1,67% | - |
| 11.03.2024 | 1,21 | 1,23 | 1,18 | 1,20 | -1,24% | 1.900,00 |
| 08.03.2024 | 1,19 | 1,23 | 1,17 | 1,21 | 2,11% | 2.000,00 |
| 07.03.2024 | 1,20 | 1,20 | 1,16 | 1,19 | -0,42% | 250,00 |
| 06.03.2024 | 1,24 | 1,26 | 1,17 | 1,19 | -4,03% | 2.500,00 |
| 05.03.2024 | 1,28 | 1,28 | 1,20 | 1,24 | -2,75% | - |
| 04.03.2024 | 1,26 | 1,28 | 1,22 | 1,28 | 1,59% | - |
| 01.03.2024 | 1,20 | 1,26 | 1,19 | 1,26 | 4,58% | 500,00 |
| 29.02.2024 | 1,24 | 1,26 | 1,20 | 1,20 | -3,23% | - |
| 28.02.2024 | 1,26 | 1,27 | 1,22 | 1,24 | -1,20% | - |
| 27.02.2024 | 1,24 | 1,28 | 1,19 | 1,26 | 1,62% | 3.060,00 |
| 26.02.2024 | 1,20 | 1,28 | 1,18 | 1,24 | 3,35% | - |
| 23.02.2024 | 1,22 | 1,25 | 1,19 | 1,20 | -2,05% | - |
| 22.02.2024 | 1,16 | 1,23 | 1,15 | 1,22 | 5,17% | - |
| 21.02.2024 | 1,20 | 1,22 | 1,12 | 1,16 | -2,93% | - |
| 20.02.2024 | 1,34 | 1,35 | 1,17 | 1,20 | -10,82% | 2.000,00 |
| 19.02.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 0,75% | 750,00 |
| 16.02.2024 | 1,28 | 1,38 | 1,26 | 1,33 | 4,31% | - |
| 15.02.2024 | 1,20 | 1,31 | 1,19 | 1,28 | 6,69% | 2.000,00 |
| 14.02.2024 | 1,18 | 1,22 | 1,18 | 1,20 | 1,70% | 480,00 |
| 13.02.2024 | 1,23 | 1,24 | 1,17 | 1,18 | -4,47% | - |
| 12.02.2024 | 1,20 | 1,25 | 1,18 | 1,23 | 2,50% | - |
| 09.02.2024 | 1,22 | 1,24 | 1,20 | 1,20 | -1,64% | 4.001,00 |
| 08.02.2024 | 1,22 | 1,25 | 1,19 | 1,22 | 0,00% | - |
| 07.02.2024 | 1,22 | 1,24 | 1,14 | 1,22 | 0,41% | 100,00 |
| 06.02.2024 | 1,18 | 1,24 | 1,13 | 1,22 | 3,40% | 2.150,00 |
| 05.02.2024 | 1,27 | 1,28 | 0,92 | 1,18 | -7,48% | 3.000,00 |
| 02.02.2024 | 1,24 | 1,34 | 1,24 | 1,27 | 2,42% | 330,00 |
| 01.02.2024 | 1,25 | 1,29 | 1,23 | 1,24 | -0,80% | 3.800,00 |
| 31.01.2024 | 1,26 | 1,29 | 1,21 | 1,25 | -0,40% | 500,00 |
| 30.01.2024 | 1,33 | 1,33 | 1,26 | 1,26 | -5,28% | 500,00 |
| 29.01.2024 | 1,32 | 1,34 | 1,30 | 1,33 | 0,38% | 100,00 |
| 26.01.2024 | 1,31 | 1,33 | 1,28 | 1,32 | 0,76% | - |
| 25.01.2024 | 1,32 | 1,34 | 1,29 | 1,31 | -0,76% | 1.500,00 |
| 24.01.2024 | 1,37 | 1,38 | 1,25 | 1,32 | -3,30% | 7.058,00 |
| 23.01.2024 | 1,47 | 1,51 | 1,34 | 1,37 | -7,14% | 16.231,00 |
| 22.01.2024 | 1,42 | 1,51 | 1,32 | 1,47 | 3,89% | - |
| 19.01.2024 | 1,44 | 1,48 | 1,39 | 1,42 | -1,74% | 185,00 |
| 18.01.2024 | 1,60 | 1,68 | 1,42 | 1,44 | -10,00% | 1.000,00 |
| 17.01.2024 | 1,62 | 1,63 | 1,57 | 1,60 | -0,93% | - |
| 16.01.2024 | 1,66 | 1,68 | 1,62 | 1,62 | -2,42% | - |
| 15.01.2024 | 1,65 | 1,67 | 1,62 | 1,66 | 0,61% | - |
| 12.01.2024 | 1,59 | 1,68 | 1,58 | 1,65 | 3,46% | 715,00 |
| 11.01.2024 | 1,62 | 1,63 | 1,57 | 1,59 | -1,55% | - |
| 10.01.2024 | 1,57 | 1,62 | 1,56 | 1,62 | 3,19% | - |