2,465€
-0,20%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 2,61 | 2,62 | 2,40 | 2,47 | -5,54% | - |
| 07.09.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -1,13% | - |
| 04.09.2026 | 2,69 | 2,71 | 2,58 | 2,65 | -1,49% | - |
| 03.09.2026 | 2,65 | 2,73 | 2,64 | 2,69 | 0,37% | - |
| 02.09.2026 | 2,68 | 2,73 | 2,66 | 2,68 | -3,25% | - |
| 01.09.2026 | 2,87 | 2,88 | 2,77 | 2,77 | -1,07% | - |
| 31.08.2026 | 2,77 | 2,84 | 2,76 | 2,80 | 0,72% | - |
| 28.08.2026 | 2,83 | 2,91 | 2,76 | 2,78 | -1,94% | 10.000,00 |
| 27.08.2026 | 2,77 | 2,90 | 2,75 | 2,83 | 3,10% | 26.000,00 |
| 26.08.2026 | 2,79 | 2,81 | 2,70 | 2,75 | -0,72% | - |
| 25.08.2026 | 2,73 | 2,81 | 2,70 | 2,77 | 2,03% | - |
| 24.08.2026 | 2,73 | 2,76 | 2,68 | 2,71 | -1,09% | - |
| 21.08.2026 | 2,63 | 2,78 | 2,54 | 2,74 | 3,59% | - |
| 20.08.2026 | 2,67 | 2,69 | 2,62 | 2,65 | -0,94% | - |
| 19.08.2026 | 2,59 | 2,71 | 2,59 | 2,67 | 1,71% | - |
| 18.08.2026 | 2,55 | 2,67 | 2,54 | 2,63 | 1,94% | - |
| 17.08.2026 | 2,68 | 2,68 | 2,57 | 2,58 | -4,45% | 345,00 |
| 14.08.2026 | 2,74 | 2,78 | 2,68 | 2,70 | -1,10% | 540,00 |
| 13.08.2026 | 2,66 | 2,77 | 2,64 | 2,73 | 3,81% | - |
| 12.08.2026 | 2,62 | 2,64 | 2,52 | 2,63 | 0,77% | 6.050,00 |
| 11.08.2026 | 2,61 | 2,65 | 2,58 | 2,61 | -0,57% | - |
| 10.08.2026 | 2,56 | 2,64 | 2,52 | 2,62 | 3,15% | 8.200,00 |
| 07.08.2026 | 2,52 | 2,61 | 2,47 | 2,54 | 0,40% | - |
| 06.08.2026 | 2,58 | 2,63 | 2,51 | 2,53 | -1,75% | 51.600,00 |
| 05.08.2026 | 2,68 | 2,70 | 2,58 | 2,58 | -3,92% | - |
| 04.08.2026 | 2,69 | 2,70 | 2,61 | 2,68 | 0,37% | 172.422,00 |
| 03.08.2026 | 2,61 | 2,70 | 2,57 | 2,67 | 3,89% | - |
| 31.07.2026 | 2,53 | 2,61 | 2,46 | 2,57 | 4,05% | 561.900,00 |
| 30.07.2026 | 2,74 | 2,79 | 2,46 | 2,47 | -9,52% | 172.472,00 |
| 29.07.2026 | 2,54 | 2,79 | 2,53 | 2,73 | 7,91% | - |
| 28.07.2026 | 2,45 | 2,72 | 2,44 | 2,53 | 3,05% | - |
| 27.07.2026 | 2,35 | 2,47 | 2,35 | 2,46 | 3,15% | - |
| 24.07.2026 | 2,43 | 2,45 | 2,38 | 2,38 | -1,65% | - |
| 23.07.2026 | 2,39 | 2,44 | 2,38 | 2,42 | 0,62% | - |
| 22.07.2026 | 2,39 | 2,44 | 2,37 | 2,41 | 0,42% | - |
| 21.07.2026 | 2,45 | 2,46 | 2,39 | 2,40 | -1,84% | - |
| 20.07.2026 | 2,46 | 2,48 | 2,40 | 2,44 | 0,21% | - |
| 17.07.2026 | 2,43 | 2,47 | 2,37 | 2,44 | 0,62% | - |
| 16.07.2026 | 2,41 | 2,49 | 2,40 | 2,42 | -1,02% | - |
| 15.07.2026 | 2,50 | 2,56 | 2,44 | 2,45 | -0,81% | - |
| 14.07.2026 | 2,50 | 2,51 | 2,38 | 2,47 | -5,01% | - |
| 13.07.2026 | 2,39 | 2,62 | 2,38 | 2,60 | 8,58% | - |
| 10.07.2026 | 2,45 | 2,51 | 2,36 | 2,39 | -2,65% | - |
| 09.07.2026 | 2,49 | 2,50 | 2,42 | 2,46 | -1,60% | - |
| 08.07.2026 | 2,49 | 2,55 | 2,45 | 2,50 | -4,59% | - |
| 07.07.2026 | 2,57 | 2,62 | 2,55 | 2,62 | 1,95% | - |
| 06.07.2026 | 2,64 | 2,65 | 2,53 | 2,57 | -2,66% | - |
| 03.07.2026 | 2,64 | 2,64 | 2,62 | 2,64 | -0,75% | - |
| 02.07.2026 | 2,77 | 2,87 | 2,65 | 2,66 | -4,50% | 233.300,00 |
| 01.07.2026 | 2,47 | 2,84 | 2,47 | 2,78 | 9,23% | 189.240,00 |
| 30.06.2026 | 2,44 | 2,64 | 2,42 | 2,55 | 1,80% | - |
| 29.06.2026 | 2,51 | 2,57 | 2,48 | 2,50 | 0,20% | - |
| 26.06.2026 | 2,29 | 2,52 | 2,27 | 2,50 | 8,48% | - |
| 25.06.2026 | 2,37 | 2,40 | 2,25 | 2,30 | -2,75% | - |
| 24.06.2026 | 2,33 | 2,41 | 2,31 | 2,37 | 0,42% | - |
| 23.06.2026 | 2,35 | 2,40 | 2,26 | 2,36 | -0,42% | - |
| 22.06.2026 | 2,35 | 2,37 | 2,25 | 2,37 | 0,64% | - |
| 19.06.2026 | 2,31 | 2,36 | 2,31 | 2,35 | 1,08% | - |
| 18.06.2026 | 2,42 | 2,48 | 2,32 | 2,33 | -3,53% | - |
| 17.06.2026 | 2,50 | 2,61 | 2,41 | 2,41 | -3,41% | 208.000,00 |
| 16.06.2026 | 2,42 | 2,52 | 2,40 | 2,50 | 3,31% | - |
| 15.06.2026 | 2,52 | 2,69 | 2,41 | 2,42 | -3,98% | - |
| 12.06.2026 | 2,43 | 2,54 | 2,41 | 2,52 | 3,93% | - |
| 11.06.2026 | 2,39 | 2,43 | 2,33 | 2,42 | -1,22% | 6.900,00 |
| 10.06.2026 | 2,48 | 2,51 | 2,41 | 2,45 | -1,21% | - |
| 09.06.2026 | 2,44 | 2,49 | 2,38 | 2,48 | 1,85% | 9.300,00 |
| 08.06.2026 | 2,41 | 2,48 | 2,38 | 2,44 | 0,21% | - |
| 05.06.2026 | 2,48 | 2,54 | 2,38 | 2,43 | -1,42% | - |
| 04.06.2026 | 2,56 | 2,66 | 2,46 | 2,47 | -4,09% | - |
| 03.06.2026 | 2,75 | 2,80 | 2,53 | 2,57 | -8,87% | 108.000,00 |
| 02.06.2026 | 2,99 | 3,07 | 2,82 | 2,82 | -6,31% | - |
| 01.06.2026 | 2,77 | 3,08 | 2,73 | 3,01 | 9,26% | - |
| 29.05.2026 | 2,77 | 2,81 | 2,71 | 2,76 | -0,72% | 18.400,00 |
| 28.05.2026 | 2,87 | 2,89 | 2,77 | 2,78 | -1,94% | 3.240,00 |
| 27.05.2026 | 2,79 | 2,94 | 2,68 | 2,83 | 1,25% | 76.000,00 |
| 26.05.2026 | 2,85 | 2,93 | 2,78 | 2,80 | -1,76% | - |
| 25.05.2026 | 2,90 | 2,90 | 2,85 | 2,85 | -0,70% | 338.300,00 |
| 22.05.2026 | 2,88 | 3,05 | 2,78 | 2,87 | -0,17% | 205.100,00 |
| 21.05.2026 | 3,46 | 3,55 | 2,63 | 2,87 | -16,93% | 218.000,00 |
| 20.05.2026 | 3,41 | 3,50 | 3,27 | 3,46 | 1,92% | - |
| 19.05.2026 | 3,43 | 3,52 | 3,34 | 3,39 | 0,15% | - |
| 18.05.2026 | 3,28 | 3,51 | 3,26 | 3,39 | 2,27% | - |
| 15.05.2026 | 3,10 | 3,32 | 3,10 | 3,31 | 6,60% | - |
| 14.05.2026 | 3,15 | 3,20 | 3,10 | 3,11 | -1,43% | - |
| 13.05.2026 | 3,25 | 3,28 | 3,13 | 3,15 | -3,08% | 26.740,00 |
| 12.05.2026 | 3,35 | 3,38 | 3,22 | 3,25 | -2,69% | 12.270,00 |
| 11.05.2026 | 3,51 | 3,55 | 3,34 | 3,34 | -4,84% | - |
| 08.05.2026 | 3,53 | 3,57 | 3,41 | 3,51 | 0,14% | - |
| 07.05.2026 | 3,53 | 3,56 | 3,45 | 3,51 | 0,14% | - |
| 06.05.2026 | 3,56 | 3,58 | 3,44 | 3,50 | -1,96% | 4.800,00 |
| 05.05.2026 | 3,58 | 3,63 | 3,46 | 3,57 | 0,28% | - |
| 04.05.2026 | 3,56 | 3,63 | 3,52 | 3,56 | 3,64% | - |
| 30.04.2026 | 3,63 | 3,66 | 3,40 | 3,44 | -6,66% | - |
| 29.04.2026 | 3,62 | 3,68 | 3,59 | 3,68 | 2,08% | - |
| 28.04.2026 | 3,62 | 3,68 | 3,61 | 3,61 | -1,90% | 73.284,00 |
| 27.04.2026 | 3,69 | 3,76 | 3,66 | 3,68 | 0,41% | - |
| 24.04.2026 | 3,66 | 3,75 | 3,63 | 3,66 | -0,41% | - |
| 23.04.2026 | 3,96 | 3,99 | 3,61 | 3,68 | -7,89% | - |
| 22.04.2026 | 4,10 | 4,15 | 3,97 | 3,99 | -2,21% | - |
| 21.04.2026 | 4,13 | 4,26 | 4,07 | 4,08 | -0,24% | 114.288,00 |