0,374$
0,54%
Echtzeit-Aktienkurs Sify Technologies Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sify Technologies Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,30 | 5,32 | 4,76 | 4,82 | -10,07% | 240.702,00 |
| 20.02.2025 | 5,12 | 5,71 | 5,02 | 5,36 | 5,51% | 551.071,00 |
| 19.02.2025 | 4,84 | 5,13 | 4,72 | 5,08 | 7,63% | 230.091,00 |
| 18.02.2025 | 4,39 | 4,81 | 4,39 | 4,72 | 7,52% | 241.169,00 |
| 14.02.2025 | 4,25 | 4,39 | 4,12 | 4,39 | 3,29% | 154.560,00 |
| 13.02.2025 | 4,20 | 4,25 | 4,02 | 4,25 | 4,94% | 174.002,00 |
| 12.02.2025 | 3,80 | 4,18 | 3,59 | 4,05 | 6,30% | 175.729,00 |
| 11.02.2025 | 3,99 | 4,35 | 3,80 | 3,81 | -6,62% | 307.604,00 |
| 10.02.2025 | 3,80 | 4,09 | 3,70 | 4,08 | 9,09% | 142.510,00 |
| 07.02.2025 | 3,56 | 3,77 | 3,56 | 3,74 | 5,35% | 143.268,00 |
| 06.02.2025 | 3,51 | 3,88 | 3,50 | 3,55 | 1,57% | 195.542,00 |
| 05.02.2025 | 3,44 | 3,65 | 3,40 | 3,50 | 1,60% | 115.070,00 |
| 04.02.2025 | 3,20 | 3,45 | 3,20 | 3,44 | 8,52% | 108.552,00 |
| 03.02.2025 | 3,15 | 3,21 | 3,12 | 3,17 | -2,16% | 27.722,00 |
| 31.01.2025 | 3,10 | 3,24 | 3,10 | 3,24 | 5,19% | 78.336,00 |
| 30.01.2025 | 3,07 | 3,08 | 2,98 | 3,08 | 2,67% | 55.218,00 |
| 29.01.2025 | 3,01 | 3,10 | 2,97 | 3,00 | -0,99% | 38.451,00 |
| 28.01.2025 | 2,96 | 3,11 | 2,96 | 3,03 | 1,68% | 24.179,00 |
| 27.01.2025 | 3,01 | 3,16 | 2,92 | 2,98 | -4,79% | 78.839,00 |
| 24.01.2025 | 3,11 | 3,17 | 3,08 | 3,13 | -0,32% | 28.449,00 |
| 23.01.2025 | 3,30 | 3,43 | 3,10 | 3,14 | -3,38% | 69.986,00 |
| 22.01.2025 | 3,02 | 3,45 | 3,00 | 3,25 | 8,70% | 303.742,00 |
| 21.01.2025 | 3,00 | 3,06 | 2,91 | 2,99 | 3,46% | 79.896,00 |
| 17.01.2025 | 3,16 | 3,16 | 2,85 | 2,89 | -9,12% | 232.138,00 |
| 16.01.2025 | 3,29 | 3,29 | 3,11 | 3,18 | -2,15% | 161.105,00 |
| 15.01.2025 | 2,97 | 3,27 | 2,97 | 3,25 | 10,17% | 107.047,00 |
| 14.01.2025 | 2,89 | 2,97 | 2,88 | 2,95 | 2,08% | 42.044,00 |
| 13.01.2025 | 2,93 | 3,09 | 2,88 | 2,89 | -1,37% | 75.053,00 |
| 10.01.2025 | 2,99 | 3,00 | 2,89 | 2,93 | 0,34% | 70.277,00 |
| 08.01.2025 | 3,11 | 3,11 | 2,90 | 2,92 | -6,71% | 79.373,00 |
| 07.01.2025 | 3,04 | 3,19 | 3,01 | 3,13 | 2,62% | 60.668,00 |
| 06.01.2025 | 3,09 | 3,14 | 3,02 | 3,05 | 0,99% | 31.600,00 |
| 03.01.2025 | 3,01 | 3,14 | 3,01 | 3,02 | -1,31% | 32.343,00 |
| 02.01.2025 | 2,86 | 3,07 | 2,86 | 3,06 | 6,99% | 61.554,00 |
| 31.12.2024 | 2,85 | 2,94 | 2,81 | 2,86 | -1,04% | 58.020,00 |
| 30.12.2024 | 3,11 | 3,13 | 2,82 | 2,89 | -8,54% | 144.868,00 |
| 27.12.2024 | 3,24 | 3,24 | 3,08 | 3,16 | -0,94% | 25.711,00 |
| 26.12.2024 | 3,07 | 3,19 | 3,05 | 3,19 | 5,63% | 47.880,00 |
| 24.12.2024 | 2,92 | 3,04 | 2,92 | 3,02 | 1,68% | 16.047,00 |
| 23.12.2024 | 2,93 | 3,05 | 2,88 | 2,97 | 0,00% | 50.302,00 |
| 20.12.2024 | 2,90 | 3,00 | 2,80 | 2,97 | 2,41% | 70.069,00 |
| 19.12.2024 | 3,10 | 3,16 | 2,85 | 2,90 | -7,05% | 121.672,00 |
| 18.12.2024 | 3,28 | 3,35 | 3,12 | 3,12 | -3,41% | 64.801,00 |
| 17.12.2024 | 3,20 | 3,26 | 3,15 | 3,23 | 2,22% | 48.557,00 |
| 16.12.2024 | 3,23 | 3,25 | 3,15 | 3,16 | -1,86% | 27.323,00 |
| 13.12.2024 | 3,08 | 3,22 | 3,08 | 3,22 | 4,55% | 30.637,00 |
| 12.12.2024 | 3,26 | 3,30 | 3,06 | 3,08 | -6,95% | 116.153,00 |
| 11.12.2024 | 3,27 | 3,48 | 3,21 | 3,31 | -0,30% | 61.823,00 |
| 10.12.2024 | 3,49 | 3,64 | 3,30 | 3,32 | -5,95% | 165.170,00 |
| 09.12.2024 | 3,40 | 3,53 | 3,36 | 3,53 | 3,22% | 93.644,00 |
| 06.12.2024 | 3,35 | 3,50 | 3,34 | 3,42 | 2,40% | 33.859,00 |
| 05.12.2024 | 3,46 | 3,53 | 3,34 | 3,34 | -3,19% | 57.725,00 |
| 04.12.2024 | 3,43 | 3,50 | 3,37 | 3,45 | 0,29% | 39.966,00 |
| 03.12.2024 | 3,28 | 3,69 | 3,25 | 3,44 | 0,29% | 143.228,00 |
| 02.12.2024 | 3,41 | 3,52 | 3,35 | 3,43 | -0,87% | 54.600,00 |
| 29.11.2024 | 3,48 | 3,54 | 3,41 | 3,46 | 0,29% | 68.604,00 |
| 27.11.2024 | 3,59 | 3,59 | 3,40 | 3,45 | -2,82% | 46.006,00 |
| 26.11.2024 | 3,47 | 3,62 | 3,44 | 3,55 | 2,60% | 55.504,00 |
| 25.11.2024 | 3,36 | 3,46 | 3,23 | 3,46 | 2,67% | 90.946,00 |
| 22.11.2024 | 3,48 | 3,59 | 3,32 | 3,37 | 13,85% | 169.270,00 |
| 20.11.2024 | 2,85 | 2,96 | 2,83 | 2,96 | 3,14% | 41.730,00 |
| 19.11.2024 | 2,80 | 2,89 | 2,80 | 2,87 | 2,87% | 33.199,00 |
| 18.11.2024 | 2,75 | 2,85 | 2,72 | 2,79 | 3,72% | 57.592,00 |
| 15.11.2024 | 2,63 | 2,74 | 2,63 | 2,69 | 2,28% | 39.581,00 |
| 14.11.2024 | 3,05 | 3,05 | 2,61 | 2,63 | -13,77% | 258.417,00 |
| 13.11.2024 | 3,03 | 3,18 | 3,03 | 3,05 | -0,33% | 39.807,00 |
| 12.11.2024 | 3,05 | 3,14 | 3,02 | 3,06 | 0,33% | 90.027,00 |
| 11.11.2024 | 3,21 | 3,21 | 3,05 | 3,05 | -6,15% | 87.709,00 |
| 08.11.2024 | 3,27 | 3,37 | 3,12 | 3,25 | -0,61% | 87.145,00 |
| 07.11.2024 | 3,36 | 3,46 | 3,27 | 3,27 | -3,82% | 61.634,00 |
| 06.11.2024 | 3,58 | 3,60 | 3,30 | 3,40 | 0,29% | 131.706,00 |
| 05.11.2024 | 3,10 | 3,47 | 3,10 | 3,39 | 9,71% | 114.859,00 |
| 04.11.2024 | 3,14 | 3,24 | 3,05 | 3,09 | -1,28% | 54.907,00 |
| 01.11.2024 | 3,28 | 3,28 | 3,01 | 3,13 | -4,57% | 103.457,00 |
| 31.10.2024 | 3,34 | 3,42 | 3,26 | 3,28 | -3,53% | 105.210,00 |
| 30.10.2024 | 3,45 | 3,49 | 3,34 | 3,40 | -1,45% | 96.840,00 |
| 29.10.2024 | 3,51 | 3,72 | 3,45 | 3,45 | -1,15% | 167.588,00 |
| 28.10.2024 | 3,42 | 3,64 | 3,40 | 3,49 | 2,05% | 124.536,00 |
| 25.10.2024 | 3,30 | 3,52 | 3,30 | 3,42 | 4,27% | 206.065,00 |
| 24.10.2024 | 3,54 | 3,56 | 3,21 | 3,28 | -7,08% | 187.446,00 |
| 23.10.2024 | 3,78 | 3,78 | 3,42 | 3,53 | -2,75% | 200.716,00 |
| 22.10.2024 | 3,85 | 4,41 | 3,43 | 3,63 | 0,83% | 544.169,00 |
| 21.10.2024 | 3,98 | 4,00 | 3,50 | 3,60 | -7,22% | 188.821,00 |
| 18.10.2024 | 3,70 | 4,10 | 3,58 | 3,88 | 4,02% | 236.408,00 |
| 17.10.2024 | 3,29 | 3,75 | 3,23 | 3,73 | 14,77% | 191.309,00 |
| 16.10.2024 | 3,31 | 3,56 | 3,21 | 3,25 | -1,81% | 113.343,00 |
| 15.10.2024 | 3,79 | 4,05 | 3,27 | 3,31 | -12,66% | 287.781,00 |
| 14.10.2024 | 3,42 | 4,14 | 3,42 | 3,79 | 12,13% | 935.193,00 |
| 11.10.2024 | 3,06 | 3,45 | 3,02 | 3,38 | 12,29% | 476.229,00 |
| 10.10.2024 | 2,57 | 3,06 | 2,56 | 3,01 | 16,67% | 280.896,00 |
| 09.10.2024 | 2,72 | 2,83 | 2,56 | 2,58 | -4,09% | 173.077,00 |
| 08.10.2024 | 2,41 | 2,76 | 2,37 | 2,69 | 12,08% | 311.004,00 |
| 07.10.2024 | 2,22 | 2,54 | 2,20 | 2,40 | 8,11% | 310.097,00 |
| 04.10.2024 | 2,26 | 2,39 | 2,07 | 2,22 | 488,86% | 204.890,00 |
| 03.10.2024 | 0,37 | 0,41 | 0,36 | 0,38 | 1,32% | 929.036,00 |
| 02.10.2024 | 0,35 | 0,39 | 0,34 | 0,37 | 4,58% | 721.195,00 |
| 01.10.2024 | 0,36 | 0,37 | 0,35 | 0,36 | -1,17% | 506.891,00 |
| 30.09.2024 | 0,37 | 0,37 | 0,35 | 0,36 | -4,00% | 813.007,00 |
| 27.09.2024 | 0,40 | 0,41 | 0,37 | 0,38 | -4,09% | 423.959,00 |
| 26.09.2024 | 0,39 | 0,40 | 0,37 | 0,39 | 3,17% | 829.117,00 |