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 |
|---|---|---|---|---|---|---|
| 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% | 257.281,00 |
| 19.08.2025 | 8,82 | 8,97 | 8,04 | 8,17 | -5,44% | 121.360,00 |
| 18.08.2025 | 8,22 | 8,80 | 7,85 | 8,64 | 5,11% | 185.710,00 |
| 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% | 102.402,00 |
| 13.08.2025 | 8,34 | 8,64 | 8,24 | 8,50 | 0,83% | 72.156,00 |
| 12.08.2025 | 8,60 | 8,83 | 8,37 | 8,43 | -2,54% | 137.336,00 |
| 11.08.2025 | 8,27 | 8,75 | 8,07 | 8,65 | 5,49% | 171.491,00 |
| 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% | 492.136,00 |
| 06.08.2025 | 6,95 | 8,56 | 6,75 | 8,48 | 28,48% | 674.070,00 |
| 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% | 79.018,00 |
| 01.08.2025 | 6,77 | 6,93 | 6,60 | 6,66 | -0,30% | 114.896,00 |
| 31.07.2025 | 6,60 | 7,10 | 6,50 | 6,68 | 2,93% | 203.914,00 |
| 30.07.2025 | 6,18 | 6,79 | 6,13 | 6,49 | 4,68% | 224.472,00 |
| 29.07.2025 | 5,60 | 6,25 | 5,49 | 6,20 | 10,71% | 206.002,00 |
| 28.07.2025 | 5,52 | 5,75 | 5,40 | 5,60 | 0,90% | 42.479,00 |
| 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% | 26.589,00 |
| 23.07.2025 | 5,80 | 5,95 | 5,60 | 5,85 | 1,21% | 56.416,00 |
| 22.07.2025 | 5,81 | 5,88 | 5,60 | 5,78 | -0,52% | 60.944,00 |
| 21.07.2025 | 5,60 | 5,82 | 5,51 | 5,81 | 4,31% | 99.828,00 |
| 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% | 248.888,00 |
| 16.07.2025 | 4,94 | 5,73 | 4,91 | 5,56 | 14,88% | 217.613,00 |
| 15.07.2025 | 4,80 | 4,92 | 4,76 | 4,84 | 1,04% | 30.284,00 |
| 14.07.2025 | 4,71 | 4,88 | 4,64 | 4,79 | 0,00% | 62.234,00 |
| 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% | 21.861,00 |
| 09.07.2025 | 4,69 | 4,79 | 4,55 | 4,73 | 0,00% | 69.334,00 |
| 08.07.2025 | 4,62 | 4,80 | 4,61 | 4,73 | 1,07% | 15.209,00 |
| 07.07.2025 | 4,77 | 4,81 | 4,67 | 4,68 | -1,78% | 28.890,00 |
| 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% | 36.264,00 |
| 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% | 21.379,00 |
| 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% | 35.095,00 |
| 25.06.2025 | 4,41 | 4,75 | 4,35 | 4,71 | 10,56% | 52.363,00 |
| 24.06.2025 | 4,20 | 4,40 | 4,20 | 4,26 | 1,43% | 40.472,00 |
| 23.06.2025 | 4,22 | 4,39 | 4,15 | 4,20 | -1,41% | 46.212,00 |
| 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% | 28.305,00 |
| 16.06.2025 | 4,31 | 4,42 | 4,19 | 4,26 | 0,00% | 36.396,00 |
| 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% | 36.924,00 |
| 11.06.2025 | 4,62 | 4,63 | 4,32 | 4,57 | -2,56% | 74.936,00 |
| 10.06.2025 | 4,75 | 4,99 | 4,63 | 4,69 | -2,29% | 77.858,00 |
| 09.06.2025 | 4,96 | 5,00 | 4,80 | 4,80 | -3,23% | 46.867,00 |
| 06.06.2025 | 5,18 | 5,19 | 4,92 | 4,96 | -2,36% | 52.356,00 |
| 05.06.2025 | 5,12 | 5,20 | 5,07 | 5,08 | -0,78% | 43.260,00 |
| 04.06.2025 | 5,32 | 5,32 | 5,07 | 5,12 | -3,21% | 46.945,00 |
| 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% | 41.613,00 |
| 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% | 28.544,00 |
| 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 |