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 |
|---|---|---|---|---|---|---|
| 30.01.2026 | 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% | 66.857,00 |
| 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 |
| 31.10.2025 | 11,55 | 12,19 | 11,52 | 11,63 | 0,69% | 63.468,00 |
| 30.10.2025 | 12,71 | 12,94 | 11,55 | 11,55 | -10,19% | 208.527,00 |
| 29.10.2025 | 11,35 | 13,10 | 11,35 | 12,86 | 14,21% | 678.949,00 |
| 28.10.2025 | 11,94 | 12,05 | 10,57 | 11,26 | -7,02% | 265.468,00 |
| 27.10.2025 | 12,38 | 12,42 | 11,20 | 12,11 | -1,78% | 205.850,00 |
| 24.10.2025 | 13,12 | 13,25 | 12,22 | 12,33 | -5,59% | 136.895,00 |
| 23.10.2025 | 12,50 | 13,37 | 12,00 | 13,06 | 5,75% | 173.075,00 |
| 22.10.2025 | 12,47 | 12,83 | 12,19 | 12,35 | -2,06% | 95.329,00 |
| 21.10.2025 | 12,96 | 13,60 | 12,45 | 12,61 | -2,93% | 150.519,00 |
| 20.10.2025 | 13,58 | 13,87 | 12,52 | 12,99 | -1,52% | 236.675,00 |
| 17.10.2025 | 11,86 | 13,57 | 11,38 | 13,19 | 12,16% | 466.090,00 |
| 16.10.2025 | 13,98 | 14,39 | 11,61 | 11,76 | -16,71% | 524.173,00 |
| 15.10.2025 | 17,30 | 17,85 | 11,80 | 14,12 | -17,28% | 1.511.080,00 |
| 14.10.2025 | 17,41 | 17,80 | 16,90 | 17,07 | -1,61% | 213.468,00 |
| 13.10.2025 | 16,61 | 17,80 | 16,11 | 17,35 | 5,15% | 271.895,00 |
| 10.10.2025 | 15,82 | 17,37 | 15,32 | 16,50 | 5,97% | 274.649,00 |
| 09.10.2025 | 16,29 | 16,38 | 15,40 | 15,57 | -3,77% | 184.188,00 |
| 08.10.2025 | 15,00 | 16,38 | 14,95 | 16,18 | 8,45% | 291.773,00 |
| 07.10.2025 | 14,91 | 15,42 | 14,34 | 14,92 | 1,70% | 175.433,00 |
| 06.10.2025 | 13,23 | 14,98 | 13,21 | 14,67 | 15,51% | 233.540,00 |
| 02.10.2025 | 12,80 | 13,30 | 12,56 | 12,70 | -0,63% | 75.263,00 |
| 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 |