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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,56 | 13,83 | 12,50 | 12,78 | -6,44% | 104.399,00 |
| 30.09.2025 | 14,10 | 14,10 | 13,25 | 13,66 | -2,01% | 116.085,00 |
| 29.09.2025 | 13,16 | 13,98 | 13,16 | 13,94 | 8,15% | 221.603,00 |
| 26.09.2025 | 11,71 | 12,98 | 11,71 | 12,89 | 8,78% | 164.588,00 |
| 25.09.2025 | 11,86 | 11,91 | 11,44 | 11,85 | -1,25% | 113.569,00 |
| 24.09.2025 | 12,04 | 12,10 | 11,16 | 12,00 | 0,84% | 163.148,00 |
| 23.09.2025 | 12,19 | 12,35 | 11,81 | 11,90 | -3,21% | 104.502,00 |
| 22.09.2025 | 11,81 | 12,38 | 11,75 | 12,30 | 3,32% | 104.919,00 |
| 19.09.2025 | 12,09 | 12,19 | 11,75 | 11,90 | -0,17% | 76.053,00 |
| 18.09.2025 | 12,50 | 12,50 | 11,90 | 11,92 | -4,26% | 102.822,00 |
| 17.09.2025 | 12,00 | 12,49 | 11,53 | 12,45 | 2,38% | 107.615,00 |
| 16.09.2025 | 12,38 | 12,38 | 11,81 | 12,16 | 1,00% | 82.589,00 |
| 15.09.2025 | 11,68 | 12,04 | 11,68 | 12,04 | 3,17% | 106.093,00 |
| 12.09.2025 | 11,54 | 12,07 | 11,25 | 11,67 | -0,34% | 106.859,00 |
| 11.09.2025 | 12,24 | 12,24 | 11,51 | 11,71 | -4,17% | 168.352,00 |
| 10.09.2025 | 12,17 | 12,44 | 11,73 | 12,22 | 1,92% | 192.857,00 |
| 09.09.2025 | 11,39 | 12,20 | 11,39 | 11,99 | 4,35% | 337.876,00 |
| 08.09.2025 | 11,29 | 11,69 | 11,00 | 11,49 | 2,86% | 274.082,00 |
| 05.09.2025 | 10,25 | 11,25 | 10,00 | 11,17 | 9,14% | 158.328,00 |
| 04.09.2025 | 10,10 | 10,44 | 9,55 | 10,24 | -0,44% | 149.767,00 |
| 03.09.2025 | 9,92 | 10,40 | 9,64 | 10,28 | 4,58% | 201.354,00 |
| 02.09.2025 | 9,35 | 9,94 | 8,90 | 9,83 | 4,24% | 265.034,00 |
| 29.08.2025 | 9,50 | 9,58 | 9,25 | 9,43 | -0,16% | 112.377,00 |
| 28.08.2025 | 9,64 | 9,79 | 9,28 | 9,45 | -1,10% | 117.751,00 |
| 27.08.2025 | 9,18 | 9,67 | 8,86 | 9,55 | 3,69% | 184.225,00 |
| 26.08.2025 | 9,10 | 9,39 | 8,94 | 9,21 | 2,33% | 197.090,00 |
| 25.08.2025 | 8,59 | 9,29 | 8,50 | 9,00 | 6,13% | 153.899,00 |
| 22.08.2025 | 8,30 | 8,55 | 7,98 | 8,48 | 3,04% | 67.972,00 |
| 21.08.2025 | 8,28 | 8,75 | 8,20 | 8,23 | -0,42% | 70.285,00 |
| 20.08.2025 | 8,05 | 8,29 | 7,40 | 8,27 | 1,16% | 257.277,00 |
| 19.08.2025 | 8,82 | 8,97 | 8,04 | 8,17 | -5,44% | 120.423,00 |
| 18.08.2025 | 8,22 | 8,80 | 7,85 | 8,64 | 5,11% | 185.696,00 |
| 15.08.2025 | 8,52 | 8,52 | 8,21 | 8,22 | -2,84% | 69.311,00 |
| 14.08.2025 | 8,50 | 8,55 | 8,20 | 8,46 | -0,47% | 102.174,00 |
| 13.08.2025 | 8,34 | 8,64 | 8,24 | 8,50 | 0,83% | 71.858,00 |
| 12.08.2025 | 8,60 | 8,83 | 8,37 | 8,43 | -2,54% | 137.329,00 |
| 11.08.2025 | 8,27 | 8,75 | 8,07 | 8,65 | 5,49% | 171.369,00 |
| 08.08.2025 | 8,02 | 8,65 | 7,83 | 8,20 | 3,67% | 181.710,00 |
| 07.08.2025 | 9,26 | 9,39 | 7,80 | 7,91 | -6,72% | 489.888,00 |
| 06.08.2025 | 6,95 | 8,56 | 6,75 | 8,48 | 28,48% | 669.586,00 |
| 05.08.2025 | 6,60 | 6,62 | 6,51 | 6,60 | -1,05% | 33.189,00 |
| 04.08.2025 | 6,80 | 6,93 | 6,51 | 6,67 | 0,15% | 78.852,00 |
| 01.08.2025 | 6,77 | 6,93 | 6,60 | 6,66 | -0,89% | 114.896,00 |
| 31.07.2025 | 6,60 | 7,10 | 6,50 | 6,72 | 3,54% | 203.807,00 |
| 30.07.2025 | 6,18 | 6,79 | 6,13 | 6,49 | 4,68% | 222.255,00 |
| 29.07.2025 | 5,60 | 6,25 | 5,49 | 6,20 | 10,71% | 205.420,00 |
| 28.07.2025 | 5,52 | 5,75 | 5,40 | 5,60 | 0,90% | 42.429,00 |
| 25.07.2025 | 5,63 | 5,77 | 5,52 | 5,55 | -0,89% | 28.793,00 |
| 24.07.2025 | 5,85 | 5,85 | 5,60 | 5,60 | -4,27% | 26.572,00 |
| 23.07.2025 | 5,80 | 5,95 | 5,60 | 5,85 | 1,21% | 56.365,00 |
| 22.07.2025 | 5,81 | 5,88 | 5,60 | 5,78 | -0,52% | 60.630,00 |
| 21.07.2025 | 5,60 | 5,82 | 5,51 | 5,81 | 4,31% | 98.363,00 |
| 18.07.2025 | 5,46 | 5,70 | 4,84 | 5,57 | -3,80% | 309.683,00 |
| 17.07.2025 | 5,32 | 5,90 | 5,32 | 5,79 | 4,14% | 243.698,00 |
| 16.07.2025 | 4,94 | 5,73 | 4,91 | 5,56 | 14,88% | 215.712,00 |
| 15.07.2025 | 4,80 | 4,92 | 4,76 | 4,84 | 1,04% | 30.263,00 |
| 14.07.2025 | 4,71 | 4,88 | 4,64 | 4,79 | 0,00% | 61.396,00 |
| 11.07.2025 | 4,88 | 4,88 | 4,61 | 4,79 | 0,00% | 21.163,00 |
| 10.07.2025 | 4,75 | 4,79 | 4,61 | 4,79 | 1,27% | 21.661,00 |
| 09.07.2025 | 4,69 | 4,79 | 4,55 | 4,73 | 0,00% | 69.327,00 |
| 08.07.2025 | 4,62 | 4,80 | 4,61 | 4,73 | 1,07% | 15.208,00 |
| 07.07.2025 | 4,77 | 4,81 | 4,67 | 4,68 | -1,78% | 28.784,00 |
| 03.07.2025 | 4,82 | 4,88 | 4,69 | 4,77 | -0,52% | 8.074,00 |
| 02.07.2025 | 4,54 | 4,85 | 4,54 | 4,79 | 3,90% | 36.243,00 |
| 01.07.2025 | 4,56 | 4,65 | 4,48 | 4,61 | 0,44% | 30.348,00 |
| 30.06.2025 | 4,57 | 4,67 | 4,57 | 4,59 | 0,44% | 21.346,00 |
| 27.06.2025 | 4,55 | 4,79 | 4,52 | 4,57 | -3,59% | 61.148,00 |
| 26.06.2025 | 4,74 | 4,85 | 4,66 | 4,74 | 0,64% | 34.195,00 |
| 25.06.2025 | 4,41 | 4,75 | 4,35 | 4,71 | 10,56% | 52.309,00 |
| 24.06.2025 | 4,20 | 4,40 | 4,20 | 4,26 | 1,43% | 39.847,00 |
| 23.06.2025 | 4,22 | 4,39 | 4,15 | 4,20 | -1,41% | 38.855,00 |
| 20.06.2025 | 4,45 | 4,45 | 4,22 | 4,26 | -2,07% | 27.727,00 |
| 18.06.2025 | 4,34 | 4,47 | 4,23 | 4,35 | 0,46% | 36.437,00 |
| 17.06.2025 | 4,25 | 4,44 | 4,23 | 4,33 | 1,64% | 28.302,00 |
| 16.06.2025 | 4,31 | 4,42 | 4,18 | 4,26 | 0,00% | 36.386,00 |
| 13.06.2025 | 4,41 | 4,44 | 4,25 | 4,26 | -5,33% | 44.276,00 |
| 12.06.2025 | 4,57 | 4,63 | 4,45 | 4,50 | -1,53% | 36.689,00 |
| 11.06.2025 | 4,62 | 4,63 | 4,32 | 4,57 | -2,56% | 74.918,00 |
| 10.06.2025 | 4,75 | 4,99 | 4,63 | 4,69 | -2,29% | 77.857,00 |
| 09.06.2025 | 4,96 | 5,00 | 4,80 | 4,80 | -3,23% | 46.859,00 |
| 06.06.2025 | 5,18 | 5,19 | 4,92 | 4,96 | -3,03% | 52.356,00 |
| 05.06.2025 | 5,12 | 5,20 | 5,06 | 5,12 | -0,10% | 31.141,00 |
| 04.06.2025 | 5,32 | 5,32 | 5,07 | 5,12 | -3,21% | 46.920,00 |
| 03.06.2025 | 5,19 | 5,37 | 5,19 | 5,29 | 2,12% | 60.855,00 |
| 02.06.2025 | 5,00 | 5,20 | 4,96 | 5,18 | 3,19% | 41.595,00 |
| 30.05.2025 | 5,12 | 5,14 | 4,92 | 5,02 | -1,38% | 41.644,00 |
| 29.05.2025 | 5,12 | 5,12 | 4,94 | 5,09 | 1,80% | 28.324,00 |
| 28.05.2025 | 5,10 | 5,23 | 4,81 | 5,00 | -2,15% | 67.494,00 |
| 27.05.2025 | 5,14 | 5,25 | 5,00 | 5,11 | 0,20% | 92.644,00 |
| 23.05.2025 | 5,20 | 5,50 | 4,95 | 5,10 | -5,03% | 81.495,00 |
| 22.05.2025 | 4,82 | 5,39 | 4,80 | 5,37 | 11,18% | 154.220,00 |
| 21.05.2025 | 4,71 | 4,90 | 4,60 | 4,83 | 1,05% | 81.581,00 |
| 20.05.2025 | 4,70 | 4,85 | 4,56 | 4,78 | 2,60% | 82.955,00 |
| 19.05.2025 | 4,59 | 4,89 | 4,59 | 4,66 | 1,06% | 73.984,00 |
| 16.05.2025 | 4,70 | 4,70 | 4,53 | 4,61 | -1,28% | 39.310,00 |
| 15.05.2025 | 4,50 | 4,72 | 4,37 | 4,67 | 5,18% | 75.826,00 |
| 14.05.2025 | 4,37 | 4,60 | 4,33 | 4,44 | 0,00% | 35.158,00 |
| 13.05.2025 | 4,40 | 4,61 | 4,25 | 4,44 | 0,68% | 45.290,00 |
| 12.05.2025 | 4,41 | 4,60 | 4,38 | 4,41 | 0,68% | 35.717,00 |
| 09.05.2025 | 4,41 | 4,59 | 4,29 | 4,38 | 0,23% | 24.560,00 |