0,405€
6,02%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2024 | 0,39 | 0,41 | 0,39 | 0,40 | 4,74% | 250,00 |
| 14.06.2024 | 0,40 | 0,42 | 0,38 | 0,38 | -5,00% | - |
| 13.06.2024 | 0,43 | 0,43 | 0,37 | 0,40 | -1,48% | 6.000,00 |
| 12.06.2024 | 0,39 | 0,45 | 0,37 | 0,41 | -3,56% | 3.400,00 |
| 11.06.2024 | 0,55 | 0,60 | 0,40 | 0,42 | -22,47% | 25.060,00 |
| 10.06.2024 | 0,76 | 0,76 | 0,53 | 0,54 | -29,75% | 3.040,00 |
| 07.06.2024 | 0,78 | 0,83 | 0,69 | 0,77 | -6,08% | 6.000,00 |
| 06.06.2024 | 0,89 | 0,90 | 0,81 | 0,82 | -7,32% | - |
| 05.06.2024 | 0,90 | 0,92 | 0,86 | 0,89 | -0,78% | - |
| 04.06.2024 | 0,95 | 0,96 | 0,87 | 0,90 | -4,58% | 3.530,00 |
| 03.06.2024 | 1,05 | 1,05 | 0,94 | 0,94 | -7,59% | - |
| 31.05.2024 | 1,49 | 1,49 | 0,77 | 1,02 | -34,30% | 900,00 |
| 30.05.2024 | 1,36 | 1,55 | 1,35 | 1,55 | 6,92% | - |
| 29.05.2024 | 1,54 | 1,55 | 1,42 | 1,45 | -6,77% | - |
| 28.05.2024 | 1,37 | 1,55 | 1,36 | 1,55 | 13,14% | - |
| 27.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 24.05.2024 | 1,27 | 1,37 | 1,27 | 1,37 | 7,87% | - |
| 23.05.2024 | 1,32 | 1,39 | 1,26 | 1,27 | -3,79% | - |
| 22.05.2024 | 1,13 | 1,36 | 1,13 | 1,32 | 12,82% | - |
| 21.05.2024 | 1,12 | 1,22 | 1,12 | 1,17 | 0,00% | - |
| 20.05.2024 | 1,11 | 1,18 | 1,11 | 1,17 | -0,43% | 1.500,00 |
| 17.05.2024 | 1,10 | 1,18 | 1,10 | 1,18 | 3,07% | - |
| 16.05.2024 | 1,07 | 1,15 | 1,07 | 1,14 | 2,24% | - |
| 15.05.2024 | 1,05 | 1,14 | 1,05 | 1,12 | 0,90% | - |
| 14.05.2024 | 1,07 | 1,15 | 1,07 | 1,11 | -1,78% | - |
| 13.05.2024 | 1,08 | 1,15 | 1,08 | 1,13 | 0,90% | - |
| 10.05.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,45% | - |
| 09.05.2024 | 1,08 | 1,17 | 1,08 | 1,11 | -1,77% | - |
| 08.05.2024 | 1,07 | 1,13 | 1,06 | 1,13 | 0,44% | - |
| 07.05.2024 | 1,11 | 1,13 | 1,08 | 1,13 | 0,45% | - |
| 06.05.2024 | 1,13 | 1,13 | 1,08 | 1,12 | -0,88% | - |
| 03.05.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -1,31% | - |
| 02.05.2024 | 1,09 | 1,16 | 1,09 | 1,15 | 0,88% | - |
| 30.04.2024 | 1,09 | 1,15 | 1,09 | 1,14 | -1,73% | - |
| 29.04.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 3,13% | - |
| 26.04.2024 | 1,12 | 1,18 | 1,12 | 1,12 | -3,03% | - |
| 25.04.2024 | 1,11 | 1,17 | 1,07 | 1,16 | 2,21% | - |
| 24.04.2024 | 1,06 | 1,15 | 1,06 | 1,13 | 2,73% | - |
| 23.04.2024 | 1,12 | 1,16 | 1,09 | 1,10 | -1,35% | - |
| 22.04.2024 | 1,16 | 1,20 | 1,09 | 1,12 | -3,88% | - |
| 19.04.2024 | 1,15 | 1,20 | 1,15 | 1,16 | 0,00% | - |
| 18.04.2024 | 1,12 | 1,20 | 1,12 | 1,16 | -1,69% | - |
| 17.04.2024 | 1,17 | 1,21 | 1,16 | 1,18 | 1,29% | 2.000,00 |
| 16.04.2024 | 1,19 | 1,21 | 1,16 | 1,17 | -1,27% | - |
| 15.04.2024 | 1,17 | 1,22 | 1,15 | 1,18 | 0,85% | - |
| 12.04.2024 | 1,20 | 1,23 | 1,17 | 1,17 | -2,50% | - |
| 11.04.2024 | 1,15 | 1,22 | 1,15 | 1,20 | 0,42% | - |
| 10.04.2024 | 1,22 | 1,24 | 1,18 | 1,20 | -2,45% | - |
| 09.04.2024 | 1,15 | 1,24 | 1,15 | 1,23 | 1,24% | - |
| 08.04.2024 | 1,12 | 1,21 | 1,12 | 1,21 | 2,54% | 600,00 |
| 05.04.2024 | 1,18 | 1,20 | 1,13 | 1,18 | 0,00% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 0,43% | - |
| 03.04.2024 | 1,24 | 1,25 | 1,16 | 1,18 | 0,00% | - |
| 02.04.2024 | 1,16 | 1,22 | 1,16 | 1,18 | -2,08% | - |
| 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 |