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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,28 | 14,00 | 12,70 | 12,90 | -3,08% | 73.463,00 |
| 26.03.2026 | 13,98 | 14,26 | 13,26 | 13,31 | -5,33% | 55.451,00 |
| 25.03.2026 | 14,13 | 14,50 | 13,91 | 14,06 | 1,37% | 51.591,00 |
| 24.03.2026 | 14,29 | 14,53 | 13,67 | 13,87 | -2,94% | 42.352,00 |
| 23.03.2026 | 13,92 | 14,52 | 13,76 | 14,29 | 2,88% | 48.560,00 |
| 20.03.2026 | 14,39 | 14,62 | 13,63 | 13,89 | -2,25% | 62.560,00 |
| 19.03.2026 | 14,95 | 14,95 | 14,03 | 14,21 | -2,40% | 31.989,00 |
| 18.03.2026 | 14,14 | 15,00 | 14,01 | 14,56 | 3,70% | 49.499,00 |
| 17.03.2026 | 13,74 | 14,20 | 13,62 | 14,04 | 3,77% | 31.234,00 |
| 16.03.2026 | 13,96 | 13,96 | 13,44 | 13,53 | -1,67% | 31.109,00 |
| 13.03.2026 | 13,89 | 13,95 | 13,39 | 13,76 | -0,65% | 71.553,00 |
| 12.03.2026 | 13,96 | 14,26 | 13,73 | 13,85 | -2,60% | 91.058,00 |
| 11.03.2026 | 14,18 | 14,90 | 13,55 | 14,22 | -1,39% | 47.284,00 |
| 10.03.2026 | 13,80 | 14,78 | 13,80 | 14,42 | 3,37% | 29.692,00 |
| 09.03.2026 | 13,70 | 14,37 | 13,33 | 13,95 | -1,48% | 50.909,00 |
| 06.03.2026 | 14,11 | 14,59 | 14,00 | 14,16 | -2,01% | 21.817,00 |
| 05.03.2026 | 14,61 | 15,00 | 14,00 | 14,45 | -2,17% | 59.649,00 |
| 04.03.2026 | 14,07 | 15,01 | 14,07 | 14,77 | 5,42% | 53.130,00 |
| 03.03.2026 | 14,60 | 14,80 | 14,00 | 14,01 | -5,72% | 74.143,00 |
| 02.03.2026 | 14,81 | 15,35 | 14,01 | 14,86 | -5,17% | 117.618,00 |
| 27.02.2026 | 15,72 | 16,01 | 15,30 | 15,67 | -2,37% | 47.499,00 |
| 26.02.2026 | 16,12 | 16,35 | 16,00 | 16,05 | -0,93% | 45.341,00 |
| 25.02.2026 | 16,60 | 16,69 | 16,01 | 16,20 | -1,10% | 43.476,00 |
| 24.02.2026 | 15,57 | 16,95 | 15,31 | 16,38 | 6,71% | 302.331,00 |
| 23.02.2026 | 15,31 | 15,90 | 15,30 | 15,35 | -1,98% | 59.511,00 |
| 20.02.2026 | 15,00 | 15,90 | 15,00 | 15,66 | 4,05% | 70.475,00 |
| 19.02.2026 | 14,71 | 15,51 | 14,70 | 15,05 | 0,94% | 54.645,00 |
| 18.02.2026 | 15,10 | 15,70 | 14,78 | 14,91 | -1,78% | 80.479,00 |
| 17.02.2026 | 15,00 | 15,19 | 14,29 | 15,18 | 0,86% | 58.140,00 |
| 13.02.2026 | 14,44 | 15,10 | 14,10 | 15,05 | 3,51% | 22.454,00 |
| 12.02.2026 | 14,64 | 14,70 | 14,07 | 14,54 | -1,69% | 13.926,00 |
| 11.02.2026 | 14,92 | 14,92 | 14,40 | 14,79 | 1,37% | 19.186,00 |
| 10.02.2026 | 14,74 | 15,09 | 14,42 | 14,59 | -0,95% | 26.849,00 |
| 09.02.2026 | 14,71 | 15,19 | 14,48 | 14,73 | 1,41% | 41.879,00 |
| 06.02.2026 | 13,53 | 14,83 | 13,53 | 14,53 | 8,88% | 77.470,00 |
| 05.02.2026 | 14,35 | 14,35 | 13,30 | 13,34 | -8,06% | 65.002,00 |
| 04.02.2026 | 15,19 | 15,21 | 14,00 | 14,51 | -5,78% | 131.661,00 |
| 03.02.2026 | 15,49 | 15,60 | 14,83 | 15,40 | -0,45% | 98.693,00 |
| 02.02.2026 | 14,84 | 15,69 | 14,81 | 15,47 | 5,02% | 89.306,00 |
| 30.01.2026 | 14,77 | 15,35 | 14,30 | 14,73 | -0,14% | 80.436,00 |
| 29.01.2026 | 14,50 | 14,86 | 14,11 | 14,75 | 2,50% | 122.640,00 |
| 28.01.2026 | 14,66 | 14,66 | 13,68 | 14,39 | -2,51% | 110.509,00 |
| 27.01.2026 | 14,98 | 15,28 | 14,30 | 14,76 | -1,47% | 78.912,00 |
| 26.01.2026 | 14,99 | 15,50 | 14,81 | 14,98 | 0,88% | 58.977,00 |
| 23.01.2026 | 15,21 | 15,85 | 14,60 | 14,85 | -4,32% | 124.399,00 |
| 22.01.2026 | 14,57 | 15,74 | 14,56 | 15,52 | 6,08% | 119.856,00 |
| 21.01.2026 | 14,32 | 14,98 | 14,32 | 14,63 | 2,16% | 82.990,00 |
| 20.01.2026 | 14,01 | 14,63 | 13,21 | 14,32 | 0,35% | 77.486,00 |
| 16.01.2026 | 14,65 | 15,07 | 14,00 | 14,27 | -3,25% | 173.601,00 |
| 15.01.2026 | 13,91 | 15,85 | 13,78 | 14,75 | 6,04% | 225.750,00 |
| 14.01.2026 | 12,94 | 13,99 | 12,34 | 13,91 | 7,50% | 131.227,00 |
| 13.01.2026 | 14,34 | 15,11 | 12,35 | 12,94 | -13,73% | 215.219,00 |
| 12.01.2026 | 14,63 | 15,31 | 13,75 | 15,00 | 0,07% | 191.191,00 |
| 09.01.2026 | 14,42 | 15,20 | 13,80 | 14,99 | 2,88% | 156.381,00 |
| 08.01.2026 | 13,49 | 14,70 | 13,45 | 14,57 | 8,17% | 120.712,00 |
| 07.01.2026 | 12,60 | 13,59 | 12,18 | 13,47 | 7,33% | 103.873,00 |
| 06.01.2026 | 12,42 | 12,80 | 12,28 | 12,55 | 0,16% | 28.684,00 |
| 05.01.2026 | 12,47 | 12,53 | 12,05 | 12,53 | 1,99% | 19.404,00 |
| 02.01.2026 | 12,20 | 12,64 | 11,97 | 12,29 | 0,78% | 20.842,00 |
| 31.12.2025 | 12,19 | 12,66 | 11,90 | 12,19 | 0,99% | 42.700,00 |
| 30.12.2025 | 12,57 | 12,57 | 12,05 | 12,07 | -5,18% | 59.123,00 |
| 29.12.2025 | 12,27 | 12,80 | 12,14 | 12,73 | 1,84% | 48.551,00 |
| 26.12.2025 | 12,30 | 12,80 | 11,91 | 12,50 | 2,71% | 69.805,00 |
| 24.12.2025 | 11,97 | 12,49 | 11,94 | 12,17 | 1,67% | 38.050,00 |
| 23.12.2025 | 11,93 | 12,20 | 11,50 | 11,97 | 0,67% | 29.528,00 |
| 22.12.2025 | 11,36 | 12,08 | 11,36 | 11,89 | 4,67% | 44.918,00 |
| 19.12.2025 | 11,44 | 12,21 | 11,34 | 11,36 | -1,73% | 103.138,00 |
| 18.12.2025 | 11,47 | 11,82 | 11,41 | 11,56 | 1,23% | 32.388,00 |
| 17.12.2025 | 11,70 | 11,98 | 11,23 | 11,42 | -1,21% | 94.213,00 |
| 16.12.2025 | 11,17 | 11,74 | 11,17 | 11,56 | 2,30% | 34.778,00 |
| 15.12.2025 | 11,29 | 11,62 | 11,25 | 11,30 | 0,09% | 42.584,00 |
| 12.12.2025 | 11,42 | 11,50 | 10,91 | 11,29 | -1,14% | 41.911,00 |
| 11.12.2025 | 11,17 | 11,54 | 10,92 | 11,42 | 2,61% | 38.476,00 |
| 10.12.2025 | 11,00 | 11,29 | 10,91 | 11,13 | 0,63% | 54.667,00 |
| 09.12.2025 | 10,95 | 11,37 | 10,95 | 11,06 | 1,37% | 22.834,00 |
| 08.12.2025 | 11,19 | 11,77 | 10,85 | 10,91 | -2,68% | 29.684,00 |
| 05.12.2025 | 11,80 | 11,80 | 11,10 | 11,21 | -4,92% | 44.335,00 |
| 04.12.2025 | 11,66 | 12,24 | 11,55 | 11,79 | 1,86% | 53.234,00 |
| 03.12.2025 | 11,75 | 11,80 | 11,40 | 11,58 | -0,90% | 24.517,00 |
| 02.12.2025 | 11,37 | 11,91 | 11,22 | 11,68 | 4,10% | 69.142,00 |
| 01.12.2025 | 11,07 | 11,47 | 11,07 | 11,22 | 1,36% | 62.877,00 |
| 28.11.2025 | 10,93 | 11,23 | 10,93 | 11,07 | 1,65% | 37.119,00 |
| 26.11.2025 | 11,00 | 11,26 | 10,86 | 10,89 | -0,37% | 31.677,00 |
| 25.11.2025 | 11,37 | 11,37 | 10,87 | 10,93 | -3,83% | 29.838,00 |
| 24.11.2025 | 10,51 | 11,48 | 10,51 | 11,37 | 9,59% | 65.939,00 |
| 21.11.2025 | 10,96 | 11,00 | 10,09 | 10,37 | -3,45% | 105.995,00 |
| 20.11.2025 | 11,40 | 11,90 | 10,63 | 10,74 | -5,79% | 75.125,00 |
| 19.11.2025 | 12,11 | 12,25 | 11,00 | 11,40 | -5,47% | 63.097,00 |
| 18.11.2025 | 11,24 | 12,25 | 11,24 | 12,06 | 7,01% | 114.970,00 |
| 17.11.2025 | 10,57 | 11,64 | 10,57 | 11,27 | 5,72% | 56.219,00 |
| 14.11.2025 | 10,80 | 11,10 | 10,53 | 10,66 | -2,29% | 80.870,00 |
| 13.11.2025 | 11,37 | 11,40 | 10,80 | 10,91 | -5,79% | 64.057,00 |
| 12.11.2025 | 10,96 | 11,62 | 10,93 | 11,58 | 5,75% | 52.838,00 |
| 11.11.2025 | 11,75 | 11,94 | 10,78 | 10,95 | -6,17% | 86.166,00 |
| 10.11.2025 | 10,79 | 11,76 | 10,79 | 11,67 | 8,16% | 66.472,00 |
| 07.11.2025 | 10,78 | 11,08 | 10,41 | 10,79 | -0,55% | 129.319,00 |
| 06.11.2025 | 11,25 | 11,36 | 10,82 | 10,85 | -4,24% | 88.299,00 |
| 05.11.2025 | 10,82 | 11,70 | 10,82 | 11,33 | 4,71% | 66.917,00 |
| 04.11.2025 | 11,19 | 11,48 | 10,78 | 10,82 | -5,83% | 99.705,00 |
| 03.11.2025 | 11,81 | 11,81 | 11,01 | 11,49 | -1,20% | 144.572,00 |