18,350€
2,51%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,70 | 18,45 | 17,65 | 18,45 | 3,94% | - |
| 08.05.2025 | 16,80 | 18,50 | 16,80 | 17,75 | 5,34% | - |
| 07.05.2025 | 16,55 | 17,05 | 16,50 | 16,85 | 2,12% | - |
| 06.05.2025 | 16,75 | 16,85 | 16,30 | 16,50 | -1,79% | - |
| 05.05.2025 | 16,55 | 17,10 | 16,40 | 16,80 | 0,30% | - |
| 02.05.2025 | 16,10 | 16,75 | 16,10 | 16,75 | 4,04% | - |
| 30.04.2025 | 16,40 | 16,40 | 15,55 | 16,10 | -0,62% | - |
| 29.04.2025 | 16,15 | 16,35 | 16,00 | 16,20 | 0,31% | - |
| 28.04.2025 | 16,00 | 16,50 | 15,90 | 16,15 | 0,00% | - |
| 25.04.2025 | 16,65 | 16,80 | 16,15 | 16,15 | -2,42% | - |
| 24.04.2025 | 15,80 | 16,85 | 15,65 | 16,55 | 4,09% | - |
| 23.04.2025 | 15,10 | 16,60 | 15,10 | 15,90 | 6,35% | - |
| 22.04.2025 | 14,85 | 15,40 | 14,70 | 14,95 | -0,33% | - |
| 17.04.2025 | 15,20 | 15,65 | 14,95 | 15,00 | -1,64% | - |
| 16.04.2025 | 15,55 | 15,95 | 15,15 | 15,25 | -3,79% | - |
| 15.04.2025 | 15,40 | 16,05 | 15,40 | 15,85 | 1,28% | - |
| 14.04.2025 | 15,80 | 16,25 | 15,30 | 15,65 | -0,95% | - |
| 11.04.2025 | 15,85 | 16,15 | 14,95 | 15,80 | 0,32% | - |
| 10.04.2025 | 17,80 | 17,85 | 15,55 | 15,75 | -12,26% | - |
| 09.04.2025 | 14,95 | 18,05 | 14,80 | 17,95 | 15,43% | - |
| 08.04.2025 | 16,50 | 17,00 | 15,40 | 15,55 | -4,89% | - |
| 07.04.2025 | 15,15 | 17,60 | 14,80 | 16,35 | 2,51% | - |
| 04.04.2025 | 16,20 | 16,25 | 15,25 | 15,95 | -2,45% | - |
| 03.04.2025 | 16,90 | 17,35 | 16,15 | 16,35 | -9,42% | - |
| 02.04.2025 | 17,75 | 18,10 | 17,45 | 18,05 | 1,69% | - |
| 01.04.2025 | 17,95 | 18,35 | 17,55 | 17,75 | -1,66% | - |
| 31.03.2025 | 18,20 | 18,25 | 17,85 | 18,05 | -1,63% | - |
| 28.03.2025 | 19,20 | 19,25 | 18,00 | 18,35 | -5,90% | - |
| 27.03.2025 | 18,90 | 19,65 | 18,90 | 19,50 | 1,56% | - |
| 26.03.2025 | 19,55 | 20,05 | 19,10 | 19,20 | -3,03% | - |
| 25.03.2025 | 18,90 | 20,05 | 18,90 | 19,80 | 2,06% | - |
| 24.03.2025 | 19,80 | 20,70 | 19,20 | 19,40 | -6,51% | - |
| 21.03.2025 | 19,70 | 20,75 | 19,45 | 20,75 | 5,60% | - |
| 20.03.2025 | 20,00 | 20,40 | 19,45 | 19,65 | -3,20% | - |
| 19.03.2025 | 20,50 | 21,10 | 19,90 | 20,30 | -0,25% | - |
| 18.03.2025 | 20,25 | 20,70 | 19,95 | 20,35 | -0,49% | - |
| 17.03.2025 | 19,05 | 20,60 | 18,60 | 20,45 | 5,41% | - |
| 14.03.2025 | 19,25 | 19,40 | 18,85 | 19,40 | -0,26% | - |
| 13.03.2025 | 19,55 | 19,85 | 18,95 | 19,45 | -0,77% | - |
| 12.03.2025 | 19,75 | 20,45 | 19,00 | 19,60 | 1,82% | - |
| 11.03.2025 | 20,15 | 20,40 | 19,25 | 19,25 | -4,23% | - |
| 10.03.2025 | 21,30 | 21,30 | 19,95 | 20,10 | -5,63% | - |
| 07.03.2025 | 21,00 | 21,50 | 20,60 | 21,30 | 0,95% | - |
| 06.03.2025 | 21,40 | 22,40 | 20,90 | 21,10 | -2,76% | - |
| 05.03.2025 | 22,10 | 22,20 | 21,30 | 21,70 | -0,91% | - |
| 04.03.2025 | 22,60 | 22,70 | 21,70 | 21,90 | -3,10% | - |
| 03.03.2025 | 23,20 | 24,00 | 22,50 | 22,60 | -1,74% | - |
| 28.02.2025 | 23,00 | 23,20 | 22,50 | 23,00 | 0,00% | - |
| 27.02.2025 | 23,20 | 24,20 | 22,80 | 23,00 | -1,71% | - |
| 26.02.2025 | 24,10 | 24,50 | 23,40 | 23,40 | -2,50% | - |
| 25.02.2025 | 24,60 | 25,00 | 24,00 | 24,00 | -3,61% | 240,00 |
| 24.02.2025 | 24,80 | 25,60 | 23,80 | 24,90 | 0,00% | - |
| 21.02.2025 | 26,90 | 27,30 | 24,60 | 24,90 | -7,43% | - |
| 20.02.2025 | 28,80 | 32,90 | 26,30 | 26,90 | -8,19% | - |
| 19.02.2025 | 31,00 | 32,10 | 29,10 | 29,30 | -6,69% | - |
| 18.02.2025 | 32,70 | 33,50 | 31,20 | 31,40 | -3,98% | - |
| 17.02.2025 | 32,70 | 32,70 | 32,60 | 32,70 | 0,31% | - |
| 14.02.2025 | 32,60 | 33,20 | 32,30 | 32,60 | -0,91% | - |
| 13.02.2025 | 32,40 | 33,30 | 32,30 | 32,90 | 1,23% | - |
| 12.02.2025 | 32,20 | 33,10 | 31,40 | 32,50 | -0,31% | - |
| 11.02.2025 | 32,20 | 32,70 | 31,90 | 32,60 | 0,93% | - |
| 10.02.2025 | 32,00 | 33,50 | 32,00 | 32,30 | -0,62% | - |
| 07.02.2025 | 32,00 | 33,70 | 31,30 | 32,50 | 0,31% | - |
| 06.02.2025 | 31,50 | 32,40 | 31,20 | 32,40 | 3,51% | - |
| 05.02.2025 | 30,80 | 31,50 | 29,90 | 31,30 | 0,00% | - |
| 04.02.2025 | 31,10 | 32,30 | 30,20 | 31,30 | 0,64% | - |
| 03.02.2025 | 30,90 | 31,40 | 30,30 | 31,10 | -0,64% | - |
| 31.01.2025 | 30,80 | 31,80 | 30,80 | 31,30 | 0,32% | - |
| 30.01.2025 | 31,80 | 32,30 | 30,90 | 31,20 | -1,27% | - |
| 29.01.2025 | 31,20 | 32,00 | 30,60 | 31,60 | 1,28% | - |
| 28.01.2025 | 31,00 | 32,10 | 31,00 | 31,20 | 0,65% | - |
| 27.01.2025 | 30,40 | 31,10 | 29,40 | 31,00 | 1,31% | - |
| 24.01.2025 | 30,50 | 31,20 | 29,70 | 30,60 | 0,00% | - |
| 23.01.2025 | 30,30 | 30,90 | 29,70 | 30,60 | 0,99% | - |
| 22.01.2025 | 30,00 | 30,40 | 29,60 | 30,30 | 0,66% | - |
| 21.01.2025 | 30,20 | 31,10 | 29,50 | 30,10 | -1,95% | - |
| 20.01.2025 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 17.01.2025 | 30,60 | 31,40 | 30,30 | 30,70 | 0,33% | - |
| 16.01.2025 | 30,70 | 31,10 | 30,40 | 30,60 | 0,00% | - |
| 15.01.2025 | 30,20 | 31,00 | 30,20 | 30,60 | 1,32% | - |
| 14.01.2025 | 30,40 | 31,10 | 29,90 | 30,20 | -0,98% | - |
| 13.01.2025 | 29,80 | 30,60 | 29,80 | 30,50 | 0,33% | - |
| 10.01.2025 | 30,20 | 31,00 | 29,80 | 30,40 | 0,66% | - |
| 09.01.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -0,33% | - |
| 08.01.2025 | 30,70 | 30,80 | 29,70 | 30,30 | -0,98% | - |
| 07.01.2025 | 30,90 | 32,10 | 29,80 | 30,60 | -1,29% | - |
| 06.01.2025 | 29,80 | 31,50 | 29,50 | 31,00 | 2,31% | - |
| 03.01.2025 | 29,80 | 30,70 | 29,60 | 30,30 | 2,02% | - |
| 02.01.2025 | 29,60 | 30,30 | 29,40 | 29,70 | 3,48% | - |
| 30.12.2024 | 29,20 | 29,20 | 28,60 | 28,70 | -1,71% | - |
| 27.12.2024 | 28,80 | 29,50 | 28,80 | 29,20 | -2,01% | - |
| 23.12.2024 | 29,20 | 29,90 | 29,00 | 29,80 | 2,76% | - |
| 20.12.2024 | 29,40 | 29,90 | 29,00 | 29,00 | -3,33% | - |
| 19.12.2024 | 28,90 | 30,80 | 28,80 | 30,00 | 3,45% | - |
| 18.12.2024 | 29,00 | 29,70 | 28,80 | 29,00 | -1,36% | - |
| 17.12.2024 | 28,70 | 29,70 | 28,30 | 29,40 | 2,08% | - |
| 16.12.2024 | 28,60 | 29,10 | 28,20 | 28,80 | 0,70% | - |
| 13.12.2024 | 29,20 | 29,80 | 28,40 | 28,60 | -2,05% | - |
| 12.12.2024 | 29,00 | 29,60 | 28,30 | 29,20 | 0,00% | - |
| 11.12.2024 | 28,40 | 29,60 | 28,40 | 29,20 | 2,82% | - |