7,675€
-0,97%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 7,65 | 7,75 | 7,65 | 7,75 | -3,13% | 1.000,00 |
| 07.10.2025 | 7,90 | 8,00 | 7,90 | 8,00 | -0,62% | 200,00 |
| 06.10.2025 | 7,95 | 8,05 | 7,80 | 8,05 | 3,87% | 1.970,00 |
| 03.10.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -2,52% | 670,00 |
| 02.10.2025 | 7,90 | 7,95 | 7,90 | 7,95 | 3,92% | 500,00 |
| 01.10.2025 | 7,65 | 7,65 | 7,65 | 7,65 | 1,32% | - |
| 30.09.2025 | 7,60 | 7,60 | 7,55 | 7,55 | 0,00% | 250,00 |
| 29.09.2025 | 7,50 | 7,55 | 7,50 | 7,55 | 0,00% | 1.000,00 |
| 26.09.2025 | 7,60 | 7,65 | 7,55 | 7,55 | -5,03% | 800,00 |
| 25.09.2025 | 7,95 | 7,95 | 7,95 | 7,95 | 1,27% | - |
| 24.09.2025 | 7,70 | 7,85 | 7,70 | 7,85 | 1,95% | 2.270,00 |
| 23.09.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 22.09.2025 | 7,80 | 8,00 | 7,70 | 7,70 | -1,28% | 3.235,00 |
| 19.09.2025 | 8,00 | 8,00 | 7,80 | 7,80 | -3,11% | 270,00 |
| 18.09.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 0,00% | 720,00 |
| 17.09.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 0,00% | - |
| 16.09.2025 | 7,90 | 8,05 | 7,90 | 8,05 | -3,59% | 50,00 |
| 15.09.2025 | 8,50 | 8,50 | 8,35 | 8,35 | -1,18% | 1.000,00 |
| 12.09.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 4,64% | - |
| 11.09.2025 | 8,03 | 8,08 | 7,95 | 8,08 | -3,29% | - |
| 10.09.2025 | 8,40 | 8,55 | 8,35 | 8,35 | -1,18% | 565,00 |
| 09.09.2025 | 8,48 | 8,53 | 8,43 | 8,45 | -2,31% | - |
| 08.09.2025 | 8,65 | 8,70 | 8,65 | 8,65 | 0,58% | 100,00 |
| 05.09.2025 | 8,60 | 8,70 | 8,60 | 8,60 | 1,18% | 1.400,00 |
| 04.09.2025 | 12,40 | 12,90 | 8,50 | 8,50 | -31,45% | 4.910,00 |
| 03.09.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -1,59% | 100,00 |
| 02.09.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | 400,00 |
| 01.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 261,00 |
| 29.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 28.08.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 6,84% | 13.380,00 |
| 27.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 26.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 210,00 |
| 25.08.2025 | 11,60 | 12,20 | 11,60 | 12,10 | 8,04% | 3.000,00 |
| 22.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 21.08.2025 | 10,90 | 10,90 | 10,70 | 10,70 | -1,83% | 200,00 |
| 20.08.2025 | 10,90 | 11,00 | 10,90 | 10,90 | -0,91% | 850,00 |
| 19.08.2025 | 10,90 | 11,10 | 10,90 | 11,00 | 0,92% | 26.822,00 |
| 18.08.2025 | 10,90 | 11,00 | 10,80 | 10,90 | -6,03% | 910,00 |
| 15.08.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | 500,00 |
| 14.08.2025 | 11,80 | 12,60 | 11,50 | 11,50 | -3,36% | 4.600,00 |
| 13.08.2025 | 11,20 | 11,90 | 11,20 | 11,90 | 8,18% | 24.858,00 |
| 12.08.2025 | 10,50 | 11,50 | 10,50 | 11,00 | 2,80% | 4.400,00 |
| 11.08.2025 | 12,10 | 12,10 | 10,70 | 10,70 | 0,00% | 6.602,00 |
| 08.08.2025 | 10,40 | 11,20 | 10,40 | 10,70 | 7,00% | 2.953,00 |
| 07.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 06.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 05.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 04.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 01.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -7,56% | - |
| 31.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 30.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 29.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 28.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 25.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 24.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 23.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 7,89% | - |
| 22.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 21.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 18.07.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 200,00 |
| 17.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 16.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 1.050,00 |
| 15.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 14.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 190,00 |
| 11.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 10.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 09.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 08.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 07.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 380,00 |
| 04.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 03.07.2025 | 13,00 | 13,20 | 13,00 | 13,20 | -0,75% | 50,00 |
| 02.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 65,00 |
| 01.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 20,00 |
| 30.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 27.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 26.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 25.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 24.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 23.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 20.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 19.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 18.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 17.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 16.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 13.06.2025 | 13,70 | 13,70 | 13,20 | 13,20 | -5,71% | 223,00 |
| 12.06.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -5,41% | 579,00 |
| 11.06.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | 20,00 |
| 10.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 09.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 06.06.2025 | 13,70 | 14,60 | 13,70 | 14,60 | 2,10% | 820,00 |
| 05.06.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 100,00 |
| 04.06.2025 | 13,50 | 14,20 | 13,50 | 14,20 | 8,40% | 5.850,00 |
| 03.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 150,00 |
| 02.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 30.05.2025 | 13,40 | 13,80 | 13,40 | 13,80 | 3,76% | 500,00 |
| 29.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 28.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 27.05.2025 | 12,50 | 13,30 | 12,50 | 13,30 | 6,40% | 350,00 |
| 26.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 23.05.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -3,82% | 500,00 |
| 22.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -2,24% | 335,00 |