12,850€
9,83%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 0,00% | - |
| 16.04.2026 | 11,35 | 11,80 | 11,15 | 11,70 | 7,83% | - |
| 15.04.2026 | 11,00 | 11,05 | 10,85 | 10,85 | 0,00% | - |
| 14.04.2026 | 11,00 | 11,05 | 10,85 | 10,85 | -4,41% | - |
| 13.04.2026 | 12,05 | 12,45 | 11,25 | 11,35 | -4,62% | - |
| 10.04.2026 | 11,85 | 11,95 | 11,80 | 11,90 | 3,93% | - |
| 07.04.2026 | 11,65 | 11,75 | 11,45 | 11,45 | 4,09% | - |
| 30.03.2026 | 11,25 | 11,65 | 10,90 | 11,00 | -6,78% | - |
| 27.03.2026 | 11,65 | 11,80 | 11,55 | 11,80 | -3,67% | - |
| 24.03.2026 | 12,35 | 12,35 | 12,25 | 12,25 | 0,41% | - |
| 23.03.2026 | 11,95 | 12,50 | 11,40 | 12,20 | -0,41% | - |
| 20.03.2026 | 12,35 | 12,55 | 12,25 | 12,25 | -4,30% | - |
| 18.03.2026 | 12,30 | 12,95 | 12,20 | 12,80 | 10,34% | - |
| 17.03.2026 | 11,80 | 11,85 | 11,60 | 11,60 | -7,94% | - |
| 11.03.2026 | 12,45 | 12,60 | 11,95 | 12,60 | 2,86% | - |
| 10.03.2026 | 12,05 | 12,25 | 12,00 | 12,25 | 2,51% | - |
| 09.03.2026 | 12,20 | 12,30 | 11,65 | 11,95 | -4,02% | - |
| 05.03.2026 | 12,65 | 12,80 | 12,10 | 12,45 | 0,40% | - |
| 03.03.2026 | 12,65 | 12,70 | 11,95 | 12,40 | -5,70% | - |
| 27.02.2026 | 13,50 | 13,60 | 13,10 | 13,15 | -3,66% | 200,00 |
| 26.02.2026 | 13,65 | 13,85 | 13,45 | 13,65 | -3,19% | - |
| 24.02.2026 | 13,00 | 14,35 | 12,95 | 14,10 | 7,63% | 200,00 |
| 23.02.2026 | 13,10 | 13,30 | 13,10 | 13,10 | 3,15% | - |
| 20.02.2026 | 12,65 | 12,85 | 12,60 | 12,70 | 0,00% | - |
| 19.02.2026 | 12,65 | 12,70 | 12,60 | 12,70 | 0,40% | - |
| 16.02.2026 | 12,50 | 12,70 | 12,50 | 12,65 | 1,20% | - |
| 13.02.2026 | 12,25 | 12,50 | 12,05 | 12,50 | 0,00% | - |
| 09.02.2026 | 12,35 | 12,55 | 12,15 | 12,50 | 9,17% | - |
| 05.02.2026 | 12,40 | 12,45 | 11,45 | 11,45 | -12,60% | - |
| 03.02.2026 | 13,10 | 13,15 | 12,70 | 13,10 | 7,82% | - |
| 29.01.2026 | 12,05 | 12,20 | 11,95 | 12,15 | 1,25% | - |
| 28.01.2026 | 12,30 | 12,70 | 11,50 | 12,00 | -4,38% | - |
| 27.01.2026 | 12,75 | 12,90 | 12,55 | 12,55 | -4,92% | - |
| 22.01.2026 | 12,55 | 13,30 | 12,35 | 13,20 | 3,53% | - |
| 21.01.2026 | 12,25 | 12,75 | 12,10 | 12,75 | 4,94% | - |
| 19.01.2026 | 12,15 | 12,30 | 12,05 | 12,15 | -6,54% | - |
| 15.01.2026 | 11,95 | 13,15 | 11,90 | 13,00 | 0,39% | - |
| 12.01.2026 | 13,00 | 13,55 | 12,05 | 12,95 | 7,92% | - |
| 08.01.2026 | 11,50 | 12,10 | 11,35 | 12,00 | 4,80% | - |
| 07.01.2026 | 10,95 | 11,80 | 10,75 | 11,45 | 6,51% | - |
| 05.01.2026 | 10,53 | 10,75 | 10,40 | 10,75 | -3,59% | - |
| 29.12.2025 | 10,80 | 11,15 | 10,60 | 11,15 | 10,67% | - |
| 23.12.2025 | 10,15 | 10,30 | 9,95 | 10,08 | -0,74% | - |
| 22.12.2025 | 9,70 | 10,30 | 9,63 | 10,15 | 4,10% | - |
| 19.12.2025 | 9,80 | 10,33 | 9,73 | 9,75 | -0,26% | - |
| 18.12.2025 | 9,75 | 9,85 | 9,63 | 9,78 | -2,74% | - |
| 17.12.2025 | 9,93 | 10,35 | 9,65 | 10,05 | -0,99% | - |
| 16.12.2025 | 9,60 | 10,20 | 9,48 | 10,15 | 4,64% | - |
| 12.12.2025 | 9,73 | 9,73 | 9,70 | 9,70 | 1,84% | - |
| 11.12.2025 | 9,48 | 9,55 | 9,48 | 9,53 | 0,53% | - |
| 10.12.2025 | 9,50 | 9,68 | 9,43 | 9,48 | -1,04% | - |
| 09.12.2025 | 9,40 | 9,93 | 9,40 | 9,58 | 1,32% | 1,00 |
| 08.12.2025 | 9,63 | 9,95 | 9,38 | 9,45 | -4,55% | - |
| 05.12.2025 | 10,10 | 10,25 | 9,75 | 9,90 | -2,94% | - |
| 04.12.2025 | 9,93 | 10,40 | 9,90 | 10,20 | 3,03% | - |
| 03.12.2025 | 10,00 | 10,40 | 9,83 | 9,90 | 1,80% | - |
| 01.12.2025 | 9,53 | 9,85 | 9,45 | 9,73 | 2,64% | - |
| 27.11.2025 | 9,40 | 9,48 | 9,40 | 9,48 | -3,56% | - |
| 26.11.2025 | 9,45 | 9,95 | 9,40 | 9,83 | 4,80% | - |
| 25.11.2025 | 9,93 | 9,98 | 9,35 | 9,38 | -6,02% | - |
| 24.11.2025 | 9,08 | 10,08 | 9,03 | 9,98 | 6,97% | - |
| 21.11.2025 | 9,55 | 9,55 | 9,30 | 9,33 | -5,81% | - |
| 19.11.2025 | 10,33 | 10,55 | 9,88 | 9,90 | 0,00% | - |
| 18.11.2025 | 9,65 | 9,93 | 9,63 | 9,90 | -0,75% | - |
| 17.11.2025 | 9,20 | 10,25 | 9,10 | 9,98 | 4,72% | - |
| 14.11.2025 | 9,35 | 9,53 | 9,35 | 9,53 | -4,51% | - |
| 12.11.2025 | 9,48 | 9,98 | 9,40 | 9,98 | 6,68% | - |
| 11.11.2025 | 10,03 | 10,45 | 9,23 | 9,35 | -5,32% | - |
| 10.11.2025 | 9,35 | 10,15 | 9,30 | 9,88 | 3,13% | - |
| 06.11.2025 | 9,83 | 9,90 | 9,40 | 9,58 | -4,01% | 1,00 |
| 05.11.2025 | 9,43 | 10,15 | 9,38 | 9,98 | 4,72% | - |
| 04.11.2025 | 9,93 | 10,18 | 9,50 | 9,53 | -3,05% | - |
| 03.11.2025 | 10,10 | 10,23 | 9,65 | 9,83 | -3,44% | - |
| 31.10.2025 | 10,03 | 10,35 | 10,03 | 10,18 | -0,73% | - |
| 30.10.2025 | 11,05 | 11,25 | 10,20 | 10,25 | -6,39% | 100,00 |
| 29.10.2025 | 9,65 | 11,20 | 9,58 | 10,95 | 13,47% | - |
| 28.10.2025 | 10,15 | 10,40 | 9,48 | 9,65 | -6,31% | - |
| 27.10.2025 | 10,60 | 11,05 | 9,65 | 10,30 | -6,79% | - |
| 24.10.2025 | 11,35 | 11,35 | 11,05 | 11,05 | -3,07% | - |
| 23.10.2025 | 10,55 | 11,45 | 10,20 | 11,40 | 3,64% | - |
| 21.10.2025 | 11,05 | 11,30 | 10,90 | 11,00 | -1,79% | - |
| 20.10.2025 | 11,35 | 11,85 | 10,95 | 11,20 | -1,32% | 50,00 |
| 17.10.2025 | 10,00 | 11,55 | 9,38 | 11,35 | 0,89% | - |
| 15.10.2025 | 14,90 | 15,15 | 10,50 | 11,25 | -25,00% | 133,00 |
| 14.10.2025 | 15,00 | 15,35 | 14,70 | 15,00 | 0,67% | 91,00 |
| 13.10.2025 | 14,30 | 15,30 | 14,10 | 14,90 | 3,83% | - |
| 10.10.2025 | 13,55 | 14,85 | 13,40 | 14,35 | 3,99% | 94,00 |
| 09.10.2025 | 13,85 | 14,35 | 13,35 | 13,80 | 4,94% | - |
| 08.10.2025 | 12,75 | 13,35 | 12,65 | 13,15 | 4,37% | 236,00 |
| 07.10.2025 | 12,65 | 13,05 | 12,40 | 12,60 | 14,55% | 166,00 |
| 06.10.2025 | 11,30 | 11,30 | 11,00 | 11,00 | 0,92% | - |
| 02.10.2025 | 10,90 | 11,25 | 10,75 | 10,90 | -8,79% | - |
| 30.09.2025 | 11,95 | 12,10 | 11,75 | 11,95 | 8,64% | - |
| 29.09.2025 | 11,15 | 11,15 | 11,00 | 11,00 | 1,38% | 4,00 |
| 26.09.2025 | 10,18 | 10,90 | 9,95 | 10,85 | 8,50% | - |
| 25.09.2025 | 10,23 | 10,25 | 9,88 | 10,00 | 3,36% | - |
| 24.09.2025 | 10,13 | 10,40 | 9,55 | 9,68 | -6,97% | - |
| 22.09.2025 | 10,13 | 10,55 | 10,08 | 10,40 | 1,96% | 252,00 |
| 19.09.2025 | 10,13 | 10,40 | 10,00 | 10,20 | -0,49% | - |
| 18.09.2025 | 10,50 | 10,90 | 10,25 | 10,25 | 2,24% | 371,00 |