7,675€
1,66%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 7,70 | 7,75 | 7,68 | 7,75 | 1,31% | - |
| 08.10.2025 | 7,78 | 8,08 | 7,60 | 7,65 | -4,38% | - |
| 07.10.2025 | 7,98 | 8,08 | 7,65 | 8,00 | -0,31% | - |
| 06.10.2025 | 7,88 | 8,10 | 7,83 | 8,03 | 2,23% | 200,00 |
| 03.10.2025 | 7,83 | 8,03 | 7,83 | 7,85 | -0,95% | - |
| 02.10.2025 | 7,98 | 8,23 | 7,90 | 7,93 | 0,63% | - |
| 01.10.2025 | 7,73 | 7,90 | 7,60 | 7,88 | 2,94% | 100,00 |
| 30.09.2025 | 7,68 | 7,80 | 7,58 | 7,65 | -0,97% | - |
| 29.09.2025 | 7,63 | 7,75 | 7,55 | 7,73 | 1,31% | 1.735,00 |
| 26.09.2025 | 7,60 | 7,68 | 7,45 | 7,63 | 0,66% | 5,00 |
| 25.09.2025 | 7,98 | 8,08 | 7,58 | 7,58 | -4,42% | - |
| 24.09.2025 | 7,88 | 8,08 | 7,80 | 7,93 | 1,60% | - |
| 23.09.2025 | 7,83 | 7,98 | 7,65 | 7,80 | 0,32% | - |
| 22.09.2025 | 7,85 | 8,20 | 7,75 | 7,78 | -0,32% | - |
| 19.09.2025 | 8,13 | 8,23 | 7,80 | 7,80 | -2,50% | 1.000,00 |
| 18.09.2025 | 8,13 | 8,23 | 7,93 | 8,00 | -1,23% | 440,00 |
| 17.09.2025 | 8,13 | 8,38 | 8,03 | 8,10 | -0,61% | - |
| 16.09.2025 | 8,03 | 8,20 | 8,00 | 8,15 | 1,56% | 286,00 |
| 15.09.2025 | 8,53 | 8,65 | 8,00 | 8,03 | -5,59% | - |
| 12.09.2025 | 8,58 | 8,58 | 8,45 | 8,50 | 4,62% | - |
| 11.09.2025 | 8,03 | 8,15 | 7,98 | 8,13 | -5,52% | - |
| 10.09.2025 | 8,55 | 8,65 | 8,50 | 8,60 | 2,99% | 90,00 |
| 09.09.2025 | 8,58 | 8,63 | 8,35 | 8,35 | -1,76% | 3.000,00 |
| 08.09.2025 | 8,75 | 8,75 | 8,28 | 8,50 | -2,02% | 80,00 |
| 05.09.2025 | 8,63 | 8,80 | 8,50 | 8,68 | 1,46% | - |
| 04.09.2025 | 12,45 | 13,15 | 8,48 | 8,55 | -30,77% | 400,00 |
| 03.09.2025 | 12,25 | 12,50 | 12,05 | 12,35 | 0,41% | - |
| 02.09.2025 | 12,50 | 12,55 | 11,90 | 12,30 | -1,99% | - |
| 01.09.2025 | 12,55 | 12,60 | 12,50 | 12,55 | 0,00% | - |
| 29.08.2025 | 12,80 | 12,80 | 12,35 | 12,55 | 0,00% | - |
| 28.08.2025 | 12,40 | 12,70 | 11,95 | 12,55 | 1,21% | - |
| 27.08.2025 | 11,70 | 12,40 | 11,65 | 12,40 | 5,98% | - |
| 26.08.2025 | 11,70 | 12,15 | 11,65 | 11,70 | -2,09% | - |
| 25.08.2025 | 11,50 | 12,00 | 11,50 | 11,95 | 2,14% | 400,00 |
| 22.08.2025 | 11,15 | 12,00 | 11,15 | 11,70 | 4,46% | - |
| 21.08.2025 | 10,95 | 11,30 | 10,70 | 11,20 | 2,75% | - |
| 20.08.2025 | 10,80 | 11,00 | 10,75 | 10,90 | -0,91% | - |
| 19.08.2025 | 10,80 | 11,30 | 10,80 | 11,00 | 0,46% | 600,00 |
| 18.08.2025 | 10,75 | 11,25 | 10,70 | 10,95 | 1,86% | 600,00 |
| 15.08.2025 | 11,55 | 11,90 | 10,75 | 10,75 | -6,52% | 153,00 |
| 14.08.2025 | 11,70 | 12,35 | 11,45 | 11,50 | -1,71% | 200,00 |
| 13.08.2025 | 10,90 | 11,90 | 10,90 | 11,70 | 5,88% | 1.200,00 |
| 12.08.2025 | 10,65 | 11,40 | 10,60 | 11,05 | 4,74% | 500,00 |
| 11.08.2025 | 11,60 | 12,00 | 10,55 | 10,55 | -1,40% | 550,00 |
| 08.08.2025 | 10,50 | 11,15 | 10,40 | 10,70 | 2,39% | 5.720,00 |
| 07.08.2025 | 10,13 | 10,45 | 9,85 | 10,45 | 2,96% | - |
| 06.08.2025 | 10,00 | 10,55 | 10,00 | 10,15 | 0,00% | - |
| 05.08.2025 | 10,55 | 10,65 | 10,13 | 10,15 | -3,79% | 100,00 |
| 04.08.2025 | 10,35 | 10,55 | 10,25 | 10,55 | 1,93% | - |
| 01.08.2025 | 11,15 | 11,35 | 10,25 | 10,35 | -7,59% | - |
| 31.07.2025 | 11,80 | 12,25 | 11,15 | 11,20 | -5,49% | - |
| 30.07.2025 | 12,15 | 12,45 | 11,80 | 11,85 | -2,07% | - |
| 29.07.2025 | 12,50 | 12,95 | 12,10 | 12,10 | -4,35% | - |
| 28.07.2025 | 12,85 | 12,95 | 12,60 | 12,65 | -0,39% | - |
| 25.07.2025 | 12,30 | 12,80 | 12,25 | 12,70 | 2,42% | - |
| 24.07.2025 | 12,80 | 12,85 | 12,30 | 12,40 | -3,88% | - |
| 23.07.2025 | 12,30 | 12,90 | 12,20 | 12,90 | 4,88% | - |
| 22.07.2025 | 11,40 | 12,40 | 11,40 | 12,30 | 6,96% | - |
| 21.07.2025 | 11,65 | 12,05 | 11,50 | 11,50 | -1,29% | - |
| 18.07.2025 | 11,65 | 11,70 | 11,40 | 11,65 | 0,00% | - |
| 17.07.2025 | 11,65 | 11,90 | 11,55 | 11,65 | 0,43% | - |
| 16.07.2025 | 11,35 | 11,70 | 11,20 | 11,60 | 1,31% | - |
| 15.07.2025 | 11,70 | 12,00 | 11,45 | 11,45 | -2,14% | - |
| 14.07.2025 | 11,70 | 11,90 | 11,55 | 11,70 | -0,43% | - |
| 11.07.2025 | 12,00 | 12,45 | 11,65 | 11,75 | -2,49% | 735,00 |
| 10.07.2025 | 12,70 | 12,70 | 12,00 | 12,05 | -5,12% | - |
| 09.07.2025 | 12,95 | 13,20 | 12,55 | 12,70 | -1,55% | - |
| 08.07.2025 | 12,80 | 13,15 | 12,60 | 12,90 | 0,78% | - |
| 07.07.2025 | 12,90 | 13,45 | 12,80 | 12,80 | -1,54% | - |
| 04.07.2025 | 13,10 | 13,10 | 12,80 | 13,00 | -1,52% | - |
| 03.07.2025 | 13,15 | 13,50 | 12,75 | 13,20 | 0,76% | - |
| 02.07.2025 | 13,45 | 13,50 | 12,85 | 13,10 | -1,50% | - |
| 01.07.2025 | 12,95 | 13,60 | 12,75 | 13,30 | 2,31% | - |
| 30.06.2025 | 12,85 | 13,15 | 12,70 | 13,00 | 1,56% | - |
| 27.06.2025 | 12,80 | 12,95 | 12,60 | 12,80 | 0,00% | - |
| 26.06.2025 | 12,40 | 12,80 | 12,40 | 12,80 | 1,59% | - |
| 25.06.2025 | 12,70 | 12,95 | 12,40 | 12,60 | -0,79% | - |
| 24.06.2025 | 11,80 | 12,75 | 11,80 | 12,70 | 6,72% | - |
| 23.06.2025 | 11,90 | 12,45 | 11,65 | 11,90 | -1,65% | - |
| 20.06.2025 | 12,60 | 13,05 | 12,10 | 12,10 | -3,20% | - |
| 19.06.2025 | 12,65 | 12,65 | 12,50 | 12,50 | -1,57% | - |
| 18.06.2025 | 12,80 | 13,15 | 12,65 | 12,70 | -2,31% | - |
| 17.06.2025 | 13,50 | 13,80 | 13,00 | 13,00 | -3,70% | - |
| 16.06.2025 | 13,60 | 13,95 | 13,45 | 13,50 | -0,74% | - |
| 13.06.2025 | 13,80 | 14,25 | 13,50 | 13,60 | -3,20% | - |
| 12.06.2025 | 14,30 | 14,40 | 13,75 | 14,05 | -2,43% | - |
| 11.06.2025 | 14,60 | 15,00 | 14,40 | 14,40 | -2,70% | - |
| 10.06.2025 | 14,60 | 15,20 | 14,50 | 14,80 | 2,07% | - |
| 09.06.2025 | 14,45 | 15,15 | 14,45 | 14,50 | 0,35% | 1.600,00 |
| 06.06.2025 | 13,80 | 14,60 | 13,30 | 14,45 | 4,71% | - |
| 05.06.2025 | 14,30 | 14,85 | 13,70 | 13,80 | -3,50% | - |
| 04.06.2025 | 13,65 | 14,50 | 13,45 | 14,30 | 5,15% | - |
| 03.06.2025 | 13,15 | 13,80 | 12,90 | 13,60 | 3,42% | - |
| 02.06.2025 | 13,50 | 13,80 | 13,00 | 13,15 | -3,31% | - |
| 30.05.2025 | 13,60 | 13,80 | 13,15 | 13,60 | 0,00% | 600,00 |
| 29.05.2025 | 13,55 | 13,60 | 12,95 | 13,60 | 3,82% | - |
| 28.05.2025 | 13,10 | 13,40 | 13,05 | 13,10 | -1,50% | - |
| 27.05.2025 | 12,40 | 13,45 | 12,40 | 13,30 | 5,56% | - |
| 26.05.2025 | 12,40 | 12,65 | 12,40 | 12,60 | 1,20% | - |
| 23.05.2025 | 13,05 | 13,20 | 12,40 | 12,45 | -4,23% | 300,00 |