27,800€
2,21%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 27,90 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 26.04.2024 | 27,00 | 28,00 | 27,00 | 27,80 | 2,58% | - |
| 25.04.2024 | 28,00 | 28,90 | 27,00 | 27,10 | -3,21% | - |
| 24.04.2024 | 28,00 | 28,60 | 27,70 | 28,00 | -1,41% | - |
| 23.04.2024 | 27,80 | 29,00 | 27,80 | 28,40 | 2,16% | - |
| 22.04.2024 | 28,20 | 29,20 | 27,80 | 27,80 | -0,71% | 3,00 |
| 19.04.2024 | 27,80 | 28,50 | 27,70 | 28,00 | -2,10% | - |
| 18.04.2024 | 28,00 | 29,20 | 28,00 | 28,60 | 1,42% | - |
| 17.04.2024 | 28,90 | 29,30 | 28,00 | 28,20 | -2,76% | - |
| 16.04.2024 | 28,80 | 29,20 | 28,40 | 29,00 | 0,69% | - |
| 15.04.2024 | 28,80 | 29,30 | 28,00 | 28,80 | 0,00% | - |
| 12.04.2024 | 29,30 | 30,00 | 28,70 | 28,80 | -1,37% | - |
| 11.04.2024 | 29,40 | 30,40 | 28,90 | 29,20 | -2,01% | - |
| 10.04.2024 | 30,40 | 31,10 | 29,50 | 29,80 | -1,97% | - |
| 09.04.2024 | 31,00 | 31,70 | 30,20 | 30,40 | -3,18% | - |
| 08.04.2024 | 31,50 | 32,10 | 31,30 | 31,40 | -0,32% | - |
| 05.04.2024 | 32,10 | 32,30 | 31,40 | 31,50 | -1,56% | - |
| 04.04.2024 | 32,00 | 33,10 | 31,80 | 32,00 | -0,93% | - |
| 03.04.2024 | 33,60 | 34,60 | 32,30 | 32,30 | -5,56% | - |
| 02.04.2024 | 34,60 | 35,60 | 34,00 | 34,20 | -2,01% | - |
| 28.03.2024 | 34,90 | 36,00 | 34,90 | 34,90 | -2,24% | - |
| 27.03.2024 | 35,10 | 35,90 | 34,70 | 35,70 | 2,29% | - |
| 26.03.2024 | 35,90 | 36,60 | 34,50 | 34,90 | -1,97% | - |
| 25.03.2024 | 34,30 | 36,10 | 34,30 | 35,60 | 3,49% | - |
| 22.03.2024 | 35,00 | 36,40 | 33,60 | 34,40 | -0,58% | - |
| 21.03.2024 | 35,70 | 37,10 | 34,50 | 34,60 | -3,08% | - |
| 20.03.2024 | 35,70 | 37,10 | 35,20 | 35,70 | -0,56% | - |
| 19.03.2024 | 33,80 | 37,40 | 33,80 | 35,90 | 4,06% | - |
| 18.03.2024 | 33,70 | 34,50 | 33,10 | 34,50 | 2,07% | - |
| 15.03.2024 | 33,70 | 34,30 | 33,20 | 33,80 | 1,20% | - |
| 14.03.2024 | 34,20 | 34,80 | 33,20 | 33,40 | -2,91% | - |
| 13.03.2024 | 34,40 | 34,70 | 33,80 | 34,40 | -0,29% | 1.400,00 |
| 12.03.2024 | 34,20 | 34,80 | 33,10 | 34,50 | 0,00% | - |
| 11.03.2024 | 34,30 | 34,70 | 33,40 | 34,50 | 0,58% | - |
| 08.03.2024 | 33,20 | 34,80 | 33,10 | 34,30 | 2,08% | - |
| 07.03.2024 | 32,80 | 33,90 | 32,40 | 33,60 | 1,82% | - |
| 06.03.2024 | 34,30 | 34,80 | 32,90 | 33,00 | -3,51% | - |
| 05.03.2024 | 34,90 | 35,40 | 33,50 | 34,20 | -2,56% | - |
| 04.03.2024 | 36,10 | 36,60 | 34,90 | 35,10 | -2,77% | - |
| 01.03.2024 | 34,50 | 36,50 | 34,00 | 36,10 | 5,25% | 60,00 |
| 29.02.2024 | 58,75 | 59,50 | 33,70 | 34,30 | -41,62% | - |
| 28.02.2024 | 59,25 | 60,25 | 58,50 | 58,75 | -0,84% | - |
| 27.02.2024 | 60,00 | 61,50 | 59,00 | 59,25 | -1,25% | - |
| 26.02.2024 | 61,50 | 62,00 | 60,00 | 60,00 | -2,44% | - |
| 23.02.2024 | 61,50 | 63,00 | 60,50 | 61,50 | 0,00% | - |
| 22.02.2024 | 61,00 | 63,50 | 60,75 | 61,50 | 1,23% | - |
| 21.02.2024 | 61,50 | 61,50 | 60,50 | 60,75 | -1,22% | - |
| 20.02.2024 | 61,00 | 62,75 | 61,00 | 61,50 | -0,81% | - |
| 19.02.2024 | 62,00 | 62,25 | 61,75 | 62,00 | -0,40% | - |
| 16.02.2024 | 63,50 | 63,75 | 62,00 | 62,25 | -1,97% | - |
| 15.02.2024 | 61,00 | 64,00 | 61,00 | 63,50 | 2,83% | - |
| 14.02.2024 | 62,00 | 63,00 | 61,25 | 61,75 | 0,41% | - |
| 13.02.2024 | 65,50 | 66,50 | 61,50 | 61,50 | -7,52% | - |
| 12.02.2024 | 64,75 | 67,50 | 64,00 | 66,50 | 2,70% | - |
| 09.02.2024 | 63,00 | 66,25 | 63,00 | 64,75 | 1,17% | - |
| 08.02.2024 | 62,50 | 64,00 | 62,25 | 64,00 | 2,40% | - |
| 07.02.2024 | 65,00 | 66,00 | 62,00 | 62,50 | -3,85% | - |
| 06.02.2024 | 66,00 | 66,75 | 64,50 | 65,00 | -1,52% | - |
| 05.02.2024 | 65,50 | 67,50 | 65,00 | 66,00 | -0,75% | - |
| 02.02.2024 | 66,50 | 67,00 | 65,00 | 66,50 | 0,76% | - |
| 01.02.2024 | 65,75 | 66,75 | 64,00 | 66,00 | 0,76% | - |
| 31.01.2024 | 67,00 | 68,00 | 65,50 | 65,50 | -2,96% | - |
| 30.01.2024 | 70,00 | 70,75 | 67,00 | 67,50 | -2,88% | - |
| 29.01.2024 | 67,50 | 70,50 | 67,50 | 69,50 | 2,21% | - |
| 26.01.2024 | 68,50 | 70,25 | 68,00 | 68,00 | -1,45% | - |
| 25.01.2024 | 69,50 | 71,50 | 68,75 | 69,00 | -0,72% | - |
| 24.01.2024 | 72,25 | 72,50 | 67,75 | 69,50 | -3,47% | - |
| 23.01.2024 | 72,50 | 74,00 | 72,00 | 72,00 | -2,04% | - |
| 22.01.2024 | 71,50 | 74,50 | 71,50 | 73,50 | 1,38% | - |
| 19.01.2024 | 71,00 | 72,75 | 70,25 | 72,50 | 1,75% | - |
| 18.01.2024 | 69,00 | 71,50 | 69,00 | 71,25 | 1,79% | - |
| 17.01.2024 | 70,50 | 70,50 | 68,75 | 70,00 | -1,41% | - |
| 16.01.2024 | 69,00 | 71,00 | 69,00 | 71,00 | 0,71% | - |
| 15.01.2024 | 70,00 | 71,00 | 70,00 | 70,50 | 0,00% | - |
| 12.01.2024 | 69,50 | 71,75 | 69,00 | 70,50 | 1,44% | - |
| 11.01.2024 | 68,75 | 69,75 | 67,75 | 69,50 | 1,46% | - |
| 10.01.2024 | 69,00 | 69,50 | 68,00 | 68,50 | -0,72% | - |
| 09.01.2024 | 67,50 | 69,50 | 67,25 | 69,00 | 0,73% | - |
| 08.01.2024 | 68,00 | 69,00 | 65,75 | 68,50 | 0,37% | - |
| 05.01.2024 | 66,00 | 68,75 | 66,00 | 68,25 | 1,87% | - |
| 04.01.2024 | 67,25 | 68,00 | 66,50 | 67,00 | 0,00% | - |
| 03.01.2024 | 68,50 | 69,75 | 67,00 | 67,00 | -3,60% | - |
| 02.01.2024 | 70,75 | 71,50 | 68,50 | 69,50 | -2,80% | - |
| 29.12.2023 | 70,50 | 71,50 | 70,50 | 71,50 | 0,70% | - |
| 28.12.2023 | 71,75 | 72,00 | 70,75 | 71,00 | -0,70% | - |
| 27.12.2023 | 71,25 | 71,75 | 69,50 | 71,50 | 2,88% | - |
| 22.12.2023 | 68,00 | 70,75 | 68,00 | 69,50 | 0,72% | - |
| 21.12.2023 | 66,00 | 69,25 | 66,00 | 69,00 | 3,76% | - |
| 20.12.2023 | 68,00 | 69,00 | 66,50 | 66,50 | -1,85% | - |
| 19.12.2023 | 65,00 | 68,00 | 64,75 | 67,75 | 5,86% | - |
| 18.12.2023 | 65,50 | 65,75 | 63,50 | 64,00 | -0,78% | - |
| 15.12.2023 | 65,00 | 68,00 | 62,50 | 64,50 | -0,77% | - |
| 14.12.2023 | 63,50 | 66,00 | 63,25 | 65,00 | 1,17% | - |
| 13.12.2023 | 64,00 | 65,75 | 63,00 | 64,25 | 0,78% | - |
| 12.12.2023 | 62,50 | 64,00 | 60,50 | 63,75 | 2,00% | - |
| 11.12.2023 | 63,50 | 65,25 | 62,00 | 62,50 | -3,10% | - |
| 08.12.2023 | 63,00 | 66,50 | 62,50 | 64,50 | 2,38% | - |
| 07.12.2023 | 61,75 | 63,00 | 61,00 | 63,00 | 2,02% | - |
| 06.12.2023 | 58,75 | 62,00 | 58,50 | 61,75 | 5,56% | - |
| 05.12.2023 | 59,00 | 60,25 | 58,50 | 58,50 | -1,68% | - |