0,420$
-2,10%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 0,42 | 0,45 | 0,41 | 0,41 | -4,63% | 735.714,00 |
13.06.2024 | 0,44 | 0,45 | 0,40 | 0,43 | -3,61% | 981.999,00 |
12.06.2024 | 0,45 | 0,49 | 0,40 | 0,45 | 0,18% | 1.986.004,00 |
11.06.2024 | 0,57 | 0,59 | 0,43 | 0,45 | -24,16% | 2.293.724,00 |
10.06.2024 | 0,68 | 0,68 | 0,57 | 0,59 | -29,28% | 1.945.106,00 |
07.06.2024 | 0,86 | 0,88 | 0,75 | 0,83 | -6,76% | 681.521,00 |
06.06.2024 | 0,94 | 0,95 | 0,88 | 0,89 | -6,27% | 499.305,00 |
05.06.2024 | 0,94 | 0,98 | 0,94 | 0,95 | -2,78% | 574.876,00 |
04.06.2024 | 1,02 | 1,03 | 0,94 | 0,98 | -4,69% | 974.595,00 |
03.06.2024 | 1,08 | 1,09 | 1,02 | 1,03 | -6,82% | 661.009,00 |
31.05.2024 | 1,04 | 1,24 | 1,00 | 1,10 | -34,52% | 3.691.399,00 |
30.05.2024 | 1,55 | 1,68 | 1,48 | 1,68 | 7,69% | 376.849,00 |
29.05.2024 | 1,64 | 1,64 | 1,52 | 1,56 | -7,14% | 218.614,00 |
28.05.2024 | 1,49 | 1,69 | 1,48 | 1,68 | 13,13% | 490.832,00 |
24.05.2024 | 1,37 | 1,49 | 1,37 | 1,49 | 8,00% | 143.696,00 |
23.05.2024 | 1,45 | 1,48 | 1,37 | 1,38 | -3,51% | 2.280.510,00 |
22.05.2024 | 1,25 | 1,49 | 1,25 | 1,43 | 11,33% | 326.935,00 |
21.05.2024 | 1,29 | 1,29 | 1,25 | 1,28 | 0,00% | 29.228,00 |
20.05.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,79% | 38.578,00 |
17.05.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,60% | 60.140,00 |
16.05.2024 | 1,22 | 1,25 | 1,21 | 1,25 | 2,46% | 28.419,00 |
15.05.2024 | 1,23 | 1,23 | 1,20 | 1,22 | 2,52% | 37.655,00 |
14.05.2024 | 1,20 | 1,22 | 1,19 | 1,19 | -1,65% | 43.332,00 |
13.05.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | 17.334,00 |
10.05.2024 | 1,23 | 1,23 | 1,16 | 1,22 | 2,51% | 104.308,00 |
09.05.2024 | 1,20 | 1,22 | 1,19 | 1,19 | -2,45% | 42.632,00 |
08.05.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 50.896,00 |
07.05.2024 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | 63.757,00 |
06.05.2024 | 1,23 | 1,23 | 1,18 | 1,19 | -1,65% | 80.494,00 |
03.05.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,82% | 10.658,00 |
02.05.2024 | 1,24 | 1,24 | 1,20 | 1,22 | 0,00% | 25.732,00 |
01.05.2024 | 1,21 | 1,25 | 1,21 | 1,22 | 0,00% | 27.935,00 |
30.04.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,00% | 14.102,00 |
29.04.2024 | 1,19 | 1,26 | 1,19 | 1,22 | 2,52% | 28.189,00 |
26.04.2024 | 1,25 | 1,25 | 1,18 | 1,19 | -5,56% | 20.104,00 |
25.04.2024 | 1,18 | 1,27 | 1,17 | 1,26 | 5,88% | 40.427,00 |
24.04.2024 | 1,17 | 1,24 | 1,17 | 1,19 | 0,00% | 37.986,00 |
23.04.2024 | 1,24 | 1,24 | 1,17 | 1,19 | 0,21% | 48.142,00 |
22.04.2024 | 1,27 | 1,28 | 1,16 | 1,19 | -3,46% | 103.631,00 |
19.04.2024 | 1,25 | 1,27 | 1,22 | 1,23 | 0,00% | 17.954,00 |
18.04.2024 | 1,24 | 1,27 | 1,22 | 1,23 | -1,60% | 25.459,00 |
17.04.2024 | 1,23 | 1,29 | 1,23 | 1,25 | 0,81% | 24.119,00 |
16.04.2024 | 1,24 | 1,27 | 1,23 | 1,24 | -1,59% | 35.958,00 |
15.04.2024 | 1,25 | 1,32 | 1,24 | 1,26 | 1,61% | 20.161,00 |
12.04.2024 | 1,26 | 1,30 | 1,24 | 1,24 | -4,62% | 90.661,00 |
11.04.2024 | 1,30 | 1,32 | 1,26 | 1,30 | 0,78% | 54.464,00 |
10.04.2024 | 1,30 | 1,33 | 1,26 | 1,29 | -3,73% | 100.309,00 |
09.04.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 1,90% | 35.708,00 |
08.04.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 3,54% | 71.907,00 |
05.04.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 0,00% | 19.751,00 |
04.04.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,55% | 32.161,00 |
03.04.2024 | 1,27 | 1,29 | 1,25 | 1,29 | 3,20% | 38.496,00 |
02.04.2024 | 1,24 | 1,30 | 1,24 | 1,25 | -3,85% | 110.760,00 |
01.04.2024 | 1,28 | 1,30 | 1,23 | 1,30 | 3,17% | 87.567,00 |
28.03.2024 | 1,27 | 1,33 | 1,26 | 1,26 | -0,79% | 43.227,00 |
27.03.2024 | 1,30 | 1,34 | 1,27 | 1,27 | -1,55% | 54.469,00 |
26.03.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -1,53% | 50.177,00 |
25.03.2024 | 1,31 | 1,32 | 1,28 | 1,31 | 3,15% | 56.707,00 |
22.03.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -3,79% | 160.638,00 |
21.03.2024 | 1,34 | 1,39 | 1,32 | 1,32 | -0,75% | 62.018,00 |
20.03.2024 | 1,38 | 1,38 | 1,32 | 1,33 | -2,92% | 44.430,00 |
19.03.2024 | 1,32 | 1,37 | 1,29 | 1,37 | 4,54% | 62.401,00 |
18.03.2024 | 1,33 | 1,35 | 1,30 | 1,31 | -0,72% | 53.153,00 |
15.03.2024 | 1,29 | 1,36 | 1,29 | 1,32 | 1,54% | 85.608,00 |
14.03.2024 | 1,34 | 1,35 | 1,29 | 1,30 | -3,70% | 104.811,00 |
13.03.2024 | 1,37 | 1,37 | 1,33 | 1,35 | 0,37% | 75.134,00 |
12.03.2024 | 1,35 | 1,36 | 1,30 | 1,35 | 3,46% | 98.997,00 |
11.03.2024 | 1,35 | 1,36 | 1,28 | 1,30 | -0,76% | 118.774,00 |
08.03.2024 | 1,30 | 1,34 | 1,29 | 1,31 | 1,55% | 58.913,00 |
07.03.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,78% | 134.474,00 |
06.03.2024 | 1,32 | 1,37 | 1,28 | 1,28 | -3,76% | 121.661,00 |
05.03.2024 | 1,33 | 1,37 | 1,30 | 1,33 | -3,62% | 66.135,00 |
04.03.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 2,22% | 97.506,00 |
01.03.2024 | 1,30 | 1,36 | 1,30 | 1,35 | 4,65% | 113.931,00 |
29.02.2024 | 1,34 | 1,37 | 1,29 | 1,29 | -3,73% | 83.324,00 |
28.02.2024 | 1,37 | 1,37 | 1,32 | 1,34 | -0,74% | 39.311,00 |
27.02.2024 | 1,35 | 1,37 | 1,35 | 1,35 | 2,27% | 57.528,00 |
26.02.2024 | 1,29 | 1,39 | 1,29 | 1,32 | 2,33% | 64.598,00 |
23.02.2024 | 1,31 | 1,33 | 1,28 | 1,29 | -1,90% | 94.689,00 |
22.02.2024 | 1,24 | 1,33 | 1,24 | 1,32 | 5,19% | 112.732,00 |
21.02.2024 | 1,26 | 1,27 | 1,20 | 1,25 | -2,34% | 182.064,00 |
20.02.2024 | 1,39 | 1,42 | 1,25 | 1,28 | -9,86% | 173.494,00 |
16.02.2024 | 1,35 | 1,47 | 1,35 | 1,42 | 3,65% | 196.797,00 |
15.02.2024 | 1,29 | 1,41 | 1,27 | 1,37 | 7,87% | 304.898,00 |
14.02.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 0,79% | 44.715,00 |
13.02.2024 | 1,31 | 1,31 | 1,23 | 1,26 | -3,82% | 90.349,00 |
12.02.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 1,55% | 37.474,00 |
09.02.2024 | 1,30 | 1,33 | 1,28 | 1,29 | -1,53% | 66.412,00 |
08.02.2024 | 1,31 | 1,33 | 1,27 | 1,31 | 0,77% | 97.071,00 |
07.02.2024 | 1,34 | 1,35 | 1,30 | 1,30 | 0,00% | 31.140,00 |
06.02.2024 | 1,28 | 1,34 | 1,28 | 1,30 | 3,17% | 32.894,00 |
05.02.2024 | 1,28 | 1,31 | 1,26 | 1,26 | -6,67% | 173.085,00 |
02.02.2024 | 1,34 | 1,44 | 1,34 | 1,35 | -0,74% | 59.021,00 |
01.02.2024 | 1,37 | 1,37 | 1,32 | 1,36 | 1,49% | 35.815,00 |
31.01.2024 | 1,36 | 1,39 | 1,33 | 1,34 | -2,19% | 68.303,00 |
30.01.2024 | 1,44 | 1,46 | 1,35 | 1,37 | -2,84% | 74.908,00 |
29.01.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -0,70% | 39.620,00 |
26.01.2024 | 1,41 | 1,46 | 1,39 | 1,42 | 0,71% | 45.387,00 |
25.01.2024 | 1,41 | 1,44 | 1,40 | 1,41 | -1,40% | 60.734,00 |
24.01.2024 | 1,44 | 1,49 | 1,42 | 1,43 | -4,67% | 86.485,00 |