12,450€
11,16%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 12,65 | 12,85 | 12,30 | 12,30 | -2,77% | - |
| 20.04.2026 | 11,35 | 12,80 | 11,20 | 12,65 | 10,48% | - |
| 17.04.2026 | 11,65 | 11,80 | 11,35 | 11,45 | 0,00% | - |
| 16.04.2026 | 11,15 | 11,95 | 11,15 | 11,45 | 2,69% | - |
| 15.04.2026 | 11,00 | 11,35 | 10,40 | 11,15 | 1,36% | - |
| 14.04.2026 | 11,00 | 11,35 | 10,50 | 11,00 | -0,90% | - |
| 13.04.2026 | 12,05 | 12,60 | 10,35 | 11,10 | -4,31% | - |
| 10.04.2026 | 11,85 | 11,95 | 11,50 | 11,60 | -1,69% | - |
| 09.04.2026 | 11,85 | 12,10 | 11,75 | 11,80 | -0,42% | 50,00 |
| 08.04.2026 | 11,55 | 12,10 | 11,40 | 11,85 | 3,95% | - |
| 07.04.2026 | 11,65 | 11,75 | 11,40 | 11,40 | -3,80% | 80,00 |
| 02.04.2026 | 11,65 | 12,05 | 11,05 | 11,85 | 0,85% | 27,00 |
| 01.04.2026 | 11,10 | 11,80 | 11,05 | 11,75 | 5,86% | - |
| 31.03.2026 | 10,90 | 11,25 | 10,80 | 11,10 | 1,83% | - |
| 30.03.2026 | 11,25 | 11,65 | 10,80 | 10,90 | -3,54% | - |
| 27.03.2026 | 11,65 | 11,90 | 11,05 | 11,30 | -3,83% | - |
| 26.03.2026 | 12,15 | 12,15 | 11,65 | 11,75 | -2,08% | - |
| 25.03.2026 | 12,00 | 12,55 | 12,00 | 12,00 | 0,00% | - |
| 24.03.2026 | 12,35 | 12,60 | 12,00 | 12,00 | -2,44% | - |
| 23.03.2026 | 11,90 | 12,50 | 11,40 | 12,30 | 0,41% | 48,00 |
| 20.03.2026 | 12,35 | 12,50 | 12,20 | 12,25 | 0,41% | - |
| 19.03.2026 | 12,80 | 12,80 | 12,20 | 12,20 | -4,31% | 46,00 |
| 18.03.2026 | 12,30 | 12,95 | 12,20 | 12,75 | 4,08% | - |
| 17.03.2026 | 11,80 | 12,25 | 11,60 | 12,25 | 2,94% | - |
| 16.03.2026 | 12,15 | 12,20 | 11,85 | 11,90 | -2,06% | - |
| 13.03.2026 | 12,05 | 12,25 | 11,75 | 12,15 | 1,25% | 48,00 |
| 12.03.2026 | 12,30 | 12,30 | 11,80 | 12,00 | -2,44% | - |
| 11.03.2026 | 12,40 | 12,60 | 11,95 | 12,30 | -1,20% | - |
| 10.03.2026 | 12,05 | 12,65 | 11,85 | 12,45 | 2,89% | - |
| 09.03.2026 | 12,20 | 12,30 | 11,65 | 12,10 | -1,63% | - |
| 06.03.2026 | 12,45 | 12,55 | 12,20 | 12,30 | -1,20% | - |
| 05.03.2026 | 12,70 | 12,80 | 12,10 | 12,45 | -2,35% | - |
| 04.03.2026 | 12,05 | 12,95 | 12,00 | 12,75 | 5,37% | - |
| 03.03.2026 | 12,65 | 12,70 | 11,95 | 12,10 | -5,10% | - |
| 02.03.2026 | 13,20 | 13,20 | 12,15 | 12,75 | -3,04% | - |
| 27.02.2026 | 13,50 | 13,55 | 13,10 | 13,15 | -3,31% | - |
| 26.02.2026 | 13,70 | 13,85 | 13,45 | 13,60 | -1,09% | - |
| 25.02.2026 | 13,90 | 14,20 | 13,60 | 13,75 | -0,36% | - |
| 24.02.2026 | 13,05 | 14,35 | 12,95 | 13,80 | 5,75% | - |
| 23.02.2026 | 13,15 | 13,40 | 12,90 | 13,05 | -1,88% | - |
| 20.02.2026 | 12,75 | 13,50 | 12,20 | 13,30 | 2,31% | - |
| 19.02.2026 | 12,65 | 13,15 | 12,30 | 13,00 | 2,36% | - |
| 18.02.2026 | 12,75 | 13,15 | 12,40 | 12,70 | -0,78% | - |
| 17.02.2026 | 12,15 | 12,80 | 12,15 | 12,80 | 4,49% | - |
| 16.02.2026 | 12,65 | 12,70 | 12,05 | 12,25 | -2,78% | - |
| 13.02.2026 | 12,25 | 12,65 | 12,10 | 12,60 | 4,13% | - |
| 12.02.2026 | 12,50 | 12,65 | 12,05 | 12,10 | -2,02% | - |
| 11.02.2026 | 12,25 | 12,65 | 12,05 | 12,35 | 0,00% | - |
| 10.02.2026 | 12,35 | 12,55 | 12,20 | 12,35 | -0,40% | - |
| 09.02.2026 | 12,25 | 12,65 | 12,15 | 12,40 | 0,81% | - |
| 06.02.2026 | 11,30 | 12,50 | 11,30 | 12,30 | 7,89% | - |
| 05.02.2026 | 12,25 | 12,40 | 11,35 | 11,40 | -7,32% | 352,00 |
| 04.02.2026 | 13,00 | 13,00 | 12,00 | 12,30 | -5,38% | - |
| 03.02.2026 | 13,00 | 13,25 | 12,75 | 13,00 | 0,78% | - |
| 02.02.2026 | 12,35 | 13,10 | 11,95 | 12,90 | 4,45% | - |
| 30.01.2026 | 12,25 | 12,65 | 12,15 | 12,35 | 0,82% | - |
| 29.01.2026 | 12,05 | 12,35 | 11,85 | 12,25 | 2,08% | - |
| 28.01.2026 | 12,35 | 12,70 | 11,45 | 12,00 | -1,64% | - |
| 27.01.2026 | 12,75 | 12,85 | 12,05 | 12,20 | -3,56% | - |
| 26.01.2026 | 12,50 | 13,10 | 12,40 | 12,65 | -0,78% | - |
| 23.01.2026 | 13,20 | 13,45 | 12,70 | 12,75 | 6,25% | - |
| 22.01.2026 | 12,55 | 13,35 | 12,00 | 12,00 | -4,38% | - |
| 21.01.2026 | 12,25 | 12,75 | 12,10 | 12,55 | 2,45% | - |
| 20.01.2026 | 12,10 | 12,45 | 11,50 | 12,25 | 1,24% | - |
| 19.01.2026 | 12,25 | 12,30 | 12,10 | 12,10 | -2,42% | - |
| 16.01.2026 | 12,75 | 12,90 | 12,15 | 12,40 | -3,13% | - |
| 15.01.2026 | 11,95 | 13,55 | 11,85 | 12,80 | 8,02% | - |
| 14.01.2026 | 11,10 | 12,00 | 10,60 | 11,85 | 6,76% | - |
| 13.01.2026 | 12,85 | 13,00 | 10,70 | 11,10 | -13,95% | - |
| 12.01.2026 | 13,00 | 13,45 | 11,90 | 12,90 | 2,38% | - |
| 09.01.2026 | 12,50 | 12,70 | 12,00 | 12,60 | 0,00% | - |
| 08.01.2026 | 11,50 | 12,60 | 11,35 | 12,60 | 10,53% | - |
| 07.01.2026 | 10,75 | 11,60 | 10,50 | 11,40 | 5,56% | 52,00 |
| 06.01.2026 | 10,70 | 10,90 | 10,50 | 10,80 | 2,86% | 34,00 |
| 05.01.2026 | 10,50 | 10,75 | 10,40 | 10,50 | 0,00% | - |
| 02.01.2026 | 10,40 | 10,75 | 10,30 | 10,50 | -0,94% | 7.650,00 |
| 30.12.2025 | 10,80 | 10,80 | 10,60 | 10,60 | 1,92% | - |
| 29.12.2025 | 10,65 | 10,65 | 10,20 | 10,40 | 1,46% | - |
| 23.12.2025 | 10,00 | 10,40 | 10,00 | 10,25 | 0,49% | - |
| 22.12.2025 | 9,73 | 10,30 | 9,68 | 10,20 | 4,35% | - |
| 19.12.2025 | 9,90 | 10,35 | 9,73 | 9,78 | 0,26% | - |
| 17.12.2025 | 9,88 | 10,05 | 9,58 | 9,75 | -1,02% | - |
| 16.12.2025 | 9,63 | 9,95 | 9,43 | 9,85 | 2,07% | - |
| 15.12.2025 | 9,65 | 9,68 | 9,65 | 9,65 | 1,58% | - |
| 12.12.2025 | 9,78 | 9,78 | 9,30 | 9,50 | 1,06% | - |
| 11.12.2025 | 9,40 | 9,40 | 9,38 | 9,40 | -1,31% | - |
| 09.12.2025 | 9,43 | 9,73 | 9,40 | 9,53 | -2,56% | - |
| 05.12.2025 | 10,10 | 10,20 | 9,73 | 9,78 | -5,10% | - |
| 04.12.2025 | 9,90 | 10,40 | 9,90 | 10,30 | 4,57% | - |
| 03.12.2025 | 10,05 | 10,40 | 9,83 | 9,85 | -1,50% | - |
| 02.12.2025 | 9,68 | 10,23 | 9,53 | 10,00 | 3,63% | - |
| 01.12.2025 | 9,35 | 9,90 | 9,35 | 9,65 | 2,12% | - |
| 28.11.2025 | 9,60 | 9,63 | 9,40 | 9,45 | 1,07% | - |
| 26.11.2025 | 9,48 | 9,73 | 9,35 | 9,35 | -1,06% | - |
| 25.11.2025 | 9,83 | 9,98 | 9,33 | 9,45 | -1,05% | - |
| 24.11.2025 | 9,10 | 9,73 | 9,05 | 9,55 | 4,95% | - |
| 21.11.2025 | 9,33 | 9,78 | 8,75 | 9,10 | -9,23% | 1.302,00 |
| 20.11.2025 | 9,93 | 10,23 | 9,83 | 10,03 | 1,01% | - |
| 19.11.2025 | 10,45 | 10,60 | 9,85 | 9,93 | -0,75% | - |
| 18.11.2025 | 9,73 | 10,60 | 9,63 | 10,00 | 8,70% | 916,00 |