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 |
|---|---|---|---|---|---|---|
| 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% | 28.544,00 |
| 28.05.2025 | 5,10 | 5,23 | 4,81 | 5,00 | -2,15% | 67.519,00 |
| 27.05.2025 | 5,14 | 5,25 | 5,00 | 5,11 | 0,20% | 93.196,00 |
| 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% | 155.804,00 |
| 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% | 82.996,00 |
| 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% | 75.943,00 |
| 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% | 45.301,00 |
| 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 |
| 08.05.2025 | 4,38 | 4,65 | 4,21 | 4,37 | 0,23% | 45.162,00 |
| 07.05.2025 | 4,30 | 4,45 | 4,27 | 4,36 | 0,35% | 26.551,00 |
| 06.05.2025 | 4,52 | 4,57 | 3,95 | 4,35 | -4,30% | 57.671,00 |
| 05.05.2025 | 4,55 | 4,59 | 4,50 | 4,54 | -0,87% | 19.380,00 |
| 02.05.2025 | 4,63 | 4,64 | 4,42 | 4,58 | 0,88% | 36.870,00 |
| 01.05.2025 | 4,74 | 4,74 | 4,42 | 4,54 | -2,37% | 59.169,00 |
| 30.04.2025 | 4,39 | 4,65 | 4,19 | 4,65 | 6,90% | 51.951,00 |
| 29.04.2025 | 4,24 | 4,38 | 4,19 | 4,35 | 1,40% | 29.689,00 |
| 28.04.2025 | 4,35 | 4,45 | 4,08 | 4,29 | -1,61% | 34.346,00 |
| 25.04.2025 | 4,39 | 4,45 | 4,18 | 4,36 | -0,68% | 61.101,00 |
| 24.04.2025 | 4,14 | 4,40 | 4,14 | 4,39 | 6,04% | 44.466,00 |
| 23.04.2025 | 4,05 | 4,20 | 4,05 | 4,14 | 2,48% | 41.763,00 |
| 22.04.2025 | 4,14 | 4,15 | 3,89 | 4,04 | -1,70% | 25.735,00 |
| 21.04.2025 | 4,35 | 4,41 | 3,80 | 4,11 | -2,38% | 86.605,00 |
| 17.04.2025 | 4,20 | 4,35 | 4,01 | 4,21 | 2,68% | 43.993,00 |
| 16.04.2025 | 4,39 | 4,39 | 4,01 | 4,10 | -3,07% | 28.518,00 |
| 15.04.2025 | 4,20 | 4,30 | 3,97 | 4,23 | 1,20% | 21.536,00 |
| 14.04.2025 | 3,85 | 4,19 | 3,85 | 4,18 | 7,46% | 26.248,00 |
| 11.04.2025 | 3,92 | 4,05 | 3,81 | 3,89 | -1,77% | 26.721,00 |
| 10.04.2025 | 3,88 | 4,03 | 3,85 | 3,96 | 2,06% | 25.929,00 |
| 09.04.2025 | 3,77 | 4,00 | 3,50 | 3,88 | 2,65% | 87.073,00 |
| 08.04.2025 | 4,29 | 4,41 | 3,71 | 3,78 | -6,20% | 74.492,00 |
| 07.04.2025 | 3,91 | 4,19 | 3,91 | 4,03 | 0,50% | 48.619,00 |
| 04.04.2025 | 4,32 | 4,38 | 3,92 | 4,01 | -8,86% | 133.082,00 |
| 03.04.2025 | 4,38 | 4,68 | 4,35 | 4,40 | -5,38% | 65.104,00 |
| 02.04.2025 | 4,36 | 4,79 | 4,33 | 4,65 | 5,68% | 92.322,00 |
| 01.04.2025 | 4,21 | 4,57 | 4,21 | 4,40 | 2,80% | 30.288,00 |
| 31.03.2025 | 4,31 | 4,44 | 4,20 | 4,28 | -2,51% | 56.139,00 |
| 28.03.2025 | 4,71 | 4,80 | 4,31 | 4,39 | -8,16% | 33.538,00 |
| 27.03.2025 | 4,48 | 4,79 | 4,29 | 4,78 | 11,94% | 60.104,00 |
| 26.03.2025 | 4,48 | 4,52 | 4,26 | 4,27 | -4,69% | 50.830,00 |
| 25.03.2025 | 4,55 | 4,55 | 4,46 | 4,48 | -1,32% | 16.703,00 |
| 24.03.2025 | 4,46 | 4,60 | 4,38 | 4,54 | 4,13% | 59.212,00 |
| 21.03.2025 | 4,41 | 4,50 | 4,34 | 4,36 | -2,90% | 40.634,00 |
| 20.03.2025 | 4,44 | 4,68 | 4,40 | 4,49 | -0,66% | 43.363,00 |
| 19.03.2025 | 4,76 | 4,78 | 4,37 | 4,52 | -5,44% | 61.944,00 |
| 18.03.2025 | 4,97 | 4,97 | 4,65 | 4,78 | -1,65% | 56.004,00 |
| 17.03.2025 | 4,78 | 4,90 | 4,69 | 4,86 | 1,67% | 56.145,00 |
| 14.03.2025 | 4,71 | 4,93 | 4,66 | 4,78 | 1,92% | 40.591,00 |
| 13.03.2025 | 4,80 | 4,96 | 4,52 | 4,69 | -0,64% | 23.610,00 |
| 12.03.2025 | 4,72 | 4,86 | 4,53 | 4,72 | 1,07% | 49.332,00 |
| 11.03.2025 | 4,53 | 4,83 | 4,46 | 4,67 | 3,55% | 83.231,00 |
| 10.03.2025 | 4,69 | 4,83 | 4,50 | 4,51 | -6,63% | 86.785,00 |
| 07.03.2025 | 4,82 | 4,87 | 4,56 | 4,83 | 0,63% | 43.350,00 |
| 06.03.2025 | 4,74 | 4,97 | 4,72 | 4,80 | -0,83% | 45.321,00 |
| 05.03.2025 | 4,52 | 4,93 | 4,52 | 4,84 | 6,14% | 60.611,00 |
| 04.03.2025 | 4,50 | 4,67 | 4,30 | 4,56 | 1,79% | 124.083,00 |
| 03.03.2025 | 4,63 | 4,91 | 4,46 | 4,48 | -3,66% | 71.630,00 |
| 28.02.2025 | 4,82 | 4,88 | 4,61 | 4,65 | -5,49% | 47.988,00 |
| 27.02.2025 | 4,82 | 5,10 | 4,80 | 4,92 | 2,50% | 124.155,00 |
| 26.02.2025 | 4,39 | 4,87 | 4,38 | 4,80 | 8,60% | 95.065,00 |
| 25.02.2025 | 4,72 | 4,72 | 4,20 | 4,42 | -7,34% | 179.691,00 |
| 24.02.2025 | 4,75 | 5,00 | 4,58 | 4,77 | -1,04% | 186.341,00 |
| 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 |