12,800€
-4,48%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 13,05 | 13,10 | 12,75 | 12,80 | -4,48% | - |
| 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 |
| 21.05.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 0,00% | 84,00 |
| 20.05.2025 | 13,50 | 14,00 | 13,40 | 13,40 | -1,47% | 990,00 |
| 19.05.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 0,00% | 610,00 |
| 16.05.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -0,73% | 8.370,00 |
| 15.05.2025 | 13,80 | 13,90 | 13,70 | 13,70 | 2,24% | 288,00 |
| 14.05.2025 | 19,10 | 19,60 | 13,40 | 13,40 | -30,21% | 541,00 |
| 13.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 6,08% | - |
| 12.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 09.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 08.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 07.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 06.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 05.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 30.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 29.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 28.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 25.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 6,37% | - |
| 24.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 23.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 22.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 17.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 16.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 15.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 14.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 11.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -10,23% | - |
| 10.04.2025 | 17,80 | 17,80 | 17,60 | 17,60 | 18,12% | 230,00 |
| 09.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -9,15% | - |
| 08.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 10,81% | - |
| 07.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 04.04.2025 | 16,10 | 16,10 | 15,50 | 15,50 | -7,74% | 190,00 |
| 03.04.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -5,08% | 230,00 |
| 02.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 01.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 31.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | - |
| 28.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 27.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 26.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 25.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 24.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 21.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 19.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,76% | - |
| 17.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 14.03.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -2,56% | 41,00 |
| 13.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 12.03.2025 | 19,70 | 19,90 | 19,70 | 19,90 | 0,51% | 40,00 |
| 11.03.2025 | 20,00 | 20,00 | 19,40 | 19,80 | -5,71% | 450,00 |
| 10.03.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 1.533,00 |
| 07.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 06.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 05.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 04.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 03.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 27.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 26.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.02.2025 | 24,80 | 24,80 | 24,00 | 24,00 | -2,44% | 35,00 |
| 24.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -8,89% | - |
| 21.02.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -7,53% | 4.513,00 |
| 20.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 19.02.2025 | 31,20 | 31,20 | 29,40 | 29,40 | -8,13% | 300,00 |
| 18.02.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | 143,00 |
| 17.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 14.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 13.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 12.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 11.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 10.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 07.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 06.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 05.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 04.02.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | 2,00 |
| 03.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 31.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 85,00 |
| 30.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 29.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 28.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 27.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |