20,723$
0,02%
Echtzeit-Aktienkurs Infosys Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Infosys Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 20,74 | 20,78 | 20,71 | 20,73 | 0,03% | - |
04.11.2024 | 20,76 | 20,88 | 20,65 | 20,72 | -0,19% | 11.936.866,00 |
01.11.2024 | 20,88 | 21,04 | 20,76 | 20,76 | -0,72% | 9.285.521,00 |
31.10.2024 | 21,04 | 21,08 | 20,87 | 20,91 | -0,99% | 8.615.147,00 |
30.10.2024 | 21,52 | 21,56 | 21,11 | 21,12 | -2,99% | 8.486.943,00 |
29.10.2024 | 21,68 | 21,97 | 21,63 | 21,77 | -1,36% | 8.789.379,00 |
28.10.2024 | 22,21 | 22,22 | 22,05 | 22,07 | 0,82% | 3.887.264,00 |
25.10.2024 | 22,05 | 22,09 | 21,87 | 21,89 | -0,73% | 6.572.848,00 |
24.10.2024 | 22,21 | 22,32 | 22,02 | 22,05 | -0,72% | 7.199.903,00 |
23.10.2024 | 22,18 | 22,37 | 22,11 | 22,21 | 0,23% | 4.532.125,00 |
22.10.2024 | 22,05 | 22,25 | 22,05 | 22,16 | -0,18% | 5.733.904,00 |
21.10.2024 | 21,99 | 22,28 | 21,98 | 22,20 | -1,38% | 10.411.855,00 |
18.10.2024 | 22,39 | 22,54 | 22,22 | 22,51 | -0,66% | 11.307.580,00 |
17.10.2024 | 22,18 | 22,73 | 22,02 | 22,66 | -1,05% | 16.539.055,00 |
16.10.2024 | 22,76 | 22,93 | 22,70 | 22,90 | -0,52% | 13.868.475,00 |
15.10.2024 | 23,18 | 23,28 | 22,97 | 23,02 | -1,46% | 10.562.734,00 |
14.10.2024 | 23,28 | 23,45 | 23,20 | 23,36 | 1,88% | 7.099.991,00 |
11.10.2024 | 22,83 | 22,99 | 22,78 | 22,93 | 1,24% | 5.065.625,00 |
10.10.2024 | 22,63 | 22,73 | 22,45 | 22,65 | -2,66% | 7.666.008,00 |
09.10.2024 | 23,32 | 23,38 | 23,21 | 23,27 | -0,21% | 4.269.535,00 |
08.10.2024 | 23,14 | 23,36 | 23,08 | 23,32 | 1,79% | 7.722.532,00 |
07.10.2024 | 22,73 | 23,07 | 22,72 | 22,91 | 0,53% | 7.549.472,00 |
04.10.2024 | 22,61 | 22,88 | 22,59 | 22,79 | 1,70% | 9.260.993,00 |
03.10.2024 | 22,19 | 22,43 | 22,19 | 22,41 | 0,40% | 7.816.940,00 |
02.10.2024 | 22,36 | 22,44 | 22,17 | 22,32 | -0,31% | 5.273.097,00 |
01.10.2024 | 22,42 | 22,52 | 22,27 | 22,39 | 0,54% | 8.366.494,00 |
30.09.2024 | 22,31 | 22,42 | 22,08 | 22,27 | -0,54% | 11.576.921,00 |
27.09.2024 | 22,62 | 22,70 | 22,34 | 22,39 | -2,48% | 9.702.217,00 |
26.09.2024 | 23,05 | 23,26 | 22,86 | 22,96 | 1,77% | 10.927.916,00 |
25.09.2024 | 22,51 | 22,61 | 22,45 | 22,56 | -0,09% | 9.151.512,00 |
24.09.2024 | 22,62 | 22,72 | 22,46 | 22,58 | -0,48% | 7.015.458,00 |
23.09.2024 | 22,72 | 22,73 | 22,49 | 22,69 | -0,70% | 4.900.501,00 |
20.09.2024 | 22,64 | 22,90 | 22,61 | 22,85 | 0,71% | 21.841.075,00 |
19.09.2024 | 22,73 | 22,81 | 22,62 | 22,69 | 0,93% | 6.281.332,00 |
18.09.2024 | 22,48 | 22,70 | 22,39 | 22,48 | -2,13% | 7.051.691,00 |
17.09.2024 | 23,28 | 23,42 | 22,82 | 22,97 | -0,95% | 10.352.734,00 |
16.09.2024 | 23,20 | 23,29 | 23,05 | 23,19 | -0,04% | 6.747.266,00 |
13.09.2024 | 23,27 | 23,33 | 23,15 | 23,20 | -0,22% | 5.273.419,00 |
12.09.2024 | 23,25 | 23,33 | 23,08 | 23,25 | 1,44% | 5.643.344,00 |
11.09.2024 | 22,89 | 22,95 | 22,56 | 22,92 | -0,04% | 5.590.629,00 |
10.09.2024 | 22,77 | 22,93 | 22,65 | 22,93 | 1,37% | 6.484.376,00 |
09.09.2024 | 22,76 | 22,76 | 22,56 | 22,62 | 0,35% | 4.585.005,00 |
06.09.2024 | 22,82 | 22,92 | 22,49 | 22,54 | -1,57% | 7.517.334,00 |
05.09.2024 | 23,03 | 23,20 | 22,85 | 22,90 | -0,69% | 6.270.116,00 |
04.09.2024 | 22,86 | 23,10 | 22,83 | 23,06 | 0,35% | 5.557.985,00 |
03.09.2024 | 23,18 | 23,33 | 22,89 | 22,98 | -1,29% | 5.793.184,00 |
30.08.2024 | 23,29 | 23,37 | 23,13 | 23,28 | 0,34% | 6.375.052,00 |
29.08.2024 | 23,01 | 23,32 | 23,01 | 23,20 | 0,87% | 5.756.181,00 |
28.08.2024 | 23,02 | 23,48 | 22,97 | 23,00 | 0,88% | 7.492.274,00 |
27.08.2024 | 22,56 | 22,91 | 22,53 | 22,80 | 1,60% | 8.258.258,00 |
26.08.2024 | 22,31 | 22,50 | 22,31 | 22,44 | 0,45% | 4.569.043,00 |
23.08.2024 | 22,35 | 22,41 | 22,15 | 22,34 | 0,00% | 4.428.560,00 |
22.08.2024 | 22,41 | 22,51 | 22,31 | 22,34 | -1,02% | 4.273.025,00 |
21.08.2024 | 22,38 | 22,58 | 22,37 | 22,57 | 1,17% | 7.843.746,00 |
20.08.2024 | 22,27 | 22,39 | 22,19 | 22,31 | 0,22% | 5.588.882,00 |
19.08.2024 | 22,09 | 22,31 | 22,05 | 22,26 | 1,14% | 5.276.948,00 |
16.08.2024 | 22,00 | 22,07 | 21,90 | 22,01 | 0,82% | 5.219.055,00 |
15.08.2024 | 21,89 | 22,00 | 21,81 | 21,83 | 0,37% | 6.838.199,00 |
14.08.2024 | 21,61 | 21,77 | 21,56 | 21,75 | 0,74% | 5.350.448,00 |
13.08.2024 | 21,38 | 21,67 | 21,38 | 21,59 | 1,31% | 7.692.034,00 |
12.08.2024 | 21,31 | 21,45 | 21,21 | 21,31 | 0,05% | 11.669.495,00 |
09.08.2024 | 21,23 | 21,42 | 21,14 | 21,30 | 0,76% | 7.794.521,00 |
08.08.2024 | 20,90 | 21,17 | 20,88 | 21,14 | 0,81% | 8.243.294,00 |
07.08.2024 | 21,29 | 21,43 | 20,95 | 20,97 | -0,10% | 8.944.595,00 |
06.08.2024 | 20,97 | 21,09 | 20,89 | 20,99 | 0,91% | 9.996.687,00 |
05.08.2024 | 20,54 | 21,03 | 20,38 | 20,80 | -4,46% | 14.844.445,00 |
02.08.2024 | 21,83 | 21,85 | 21,48 | 21,77 | -2,38% | 10.940.913,00 |
01.08.2024 | 22,29 | 22,44 | 22,17 | 22,30 | 0,77% | 10.759.621,00 |
31.07.2024 | 22,57 | 22,65 | 21,75 | 22,13 | -2,12% | 18.250.708,00 |
30.07.2024 | 22,55 | 22,68 | 22,50 | 22,61 | 0,04% | 6.682.977,00 |
29.07.2024 | 22,63 | 22,72 | 22,51 | 22,60 | -0,83% | 8.940.807,00 |
26.07.2024 | 22,46 | 22,94 | 22,44 | 22,79 | 3,54% | 15.980.203,00 |
25.07.2024 | 21,79 | 22,13 | 21,79 | 22,01 | 0,69% | 11.403.698,00 |
24.07.2024 | 21,87 | 22,11 | 21,83 | 21,86 | -1,00% | 7.859.074,00 |
23.07.2024 | 21,86 | 22,10 | 21,73 | 22,08 | 1,33% | 9.992.282,00 |
22.07.2024 | 21,68 | 21,79 | 21,46 | 21,79 | 0,51% | 8.459.653,00 |
19.07.2024 | 21,31 | 21,87 | 21,31 | 21,68 | -2,56% | 16.443.577,00 |
18.07.2024 | 21,66 | 22,61 | 21,52 | 22,25 | 8,38% | 42.176.088,00 |
17.07.2024 | 20,54 | 20,68 | 20,46 | 20,53 | -0,63% | 14.389.190,00 |
16.07.2024 | 20,51 | 20,66 | 20,47 | 20,66 | 1,72% | 7.137.487,00 |
15.07.2024 | 20,17 | 20,41 | 20,17 | 20,31 | -0,44% | 11.641.712,00 |
12.07.2024 | 20,16 | 20,46 | 20,13 | 20,40 | 2,56% | 10.583.669,00 |
11.07.2024 | 19,64 | 20,07 | 19,59 | 19,89 | 2,68% | 14.459.349,00 |
10.07.2024 | 19,45 | 19,51 | 19,16 | 19,37 | 0,36% | 16.768.772,00 |
09.07.2024 | 19,58 | 19,59 | 19,29 | 19,30 | -1,03% | 12.586.754,00 |
08.07.2024 | 19,61 | 19,63 | 19,47 | 19,50 | 0,36% | 10.911.147,00 |
05.07.2024 | 19,45 | 19,57 | 19,35 | 19,43 | 0,31% | 7.709.818,00 |
03.07.2024 | 19,29 | 19,43 | 19,28 | 19,37 | 0,73% | 7.252.432,00 |
02.07.2024 | 19,10 | 19,26 | 19,04 | 19,23 | 2,51% | 10.531.768,00 |
01.07.2024 | 18,88 | 18,95 | 18,71 | 18,76 | 0,75% | 8.064.196,00 |
28.06.2024 | 18,69 | 18,74 | 18,54 | 18,62 | -0,05% | 9.520.327,00 |
27.06.2024 | 18,62 | 18,70 | 18,55 | 18,63 | 2,25% | 8.949.400,00 |
26.06.2024 | 18,29 | 18,35 | 18,16 | 18,22 | -0,65% | 8.693.577,00 |
25.06.2024 | 18,26 | 18,36 | 18,16 | 18,34 | 1,10% | 8.733.209,00 |
24.06.2024 | 17,99 | 18,19 | 17,96 | 18,14 | 0,44% | 5.758.832,00 |
21.06.2024 | 18,21 | 18,24 | 17,90 | 18,06 | -1,15% | 22.822.115,00 |
20.06.2024 | 18,42 | 18,48 | 18,16 | 18,27 | 2,01% | 17.345.618,00 |
18.06.2024 | 17,98 | 18,07 | 17,88 | 17,91 | -0,17% | 10.828.279,00 |
17.06.2024 | 17,77 | 17,99 | 17,73 | 17,94 | 0,84% | 6.348.824,00 |
14.06.2024 | 17,68 | 17,81 | 17,62 | 17,79 | -0,11% | 6.694.680,00 |