25,000€
-14,38%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 23.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 22.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 21.01.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 20,00 |
| 20.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 415,00 |
| 17.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 15.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 14.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 13.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 10.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 09.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 08.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 07.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 06.01.2025 | 30,20 | 31,20 | 30,20 | 31,20 | 5,41% | 95,00 |
| 03.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 02.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 30.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 27.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 23.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 20.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 19.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 18.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 17.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.12.2024 | 28,40 | 28,60 | 28,40 | 28,60 | -1,38% | 133,00 |
| 13.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 12.12.2024 | 29,00 | 29,00 | 28,40 | 28,40 | 0,71% | 260,00 |
| 11.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 10.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 09.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | - |
| 06.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 05.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 04.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 03.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 02.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 29.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 27.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 26.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 25.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 22.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | -1,08% | 10,00 |
| 21.11.2024 | 25,40 | 27,70 | 24,50 | 27,70 | 15,42% | - |
| 20.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 19.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 18.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -6,72% | - |
| 15.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 14.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 13.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 12.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 11.11.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 6,78% | 495,00 |
| 08.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 07.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 06.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 04.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 01.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 31.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -7,32% | - |
| 30.10.2024 | 23,60 | 24,60 | 23,60 | 24,60 | 8,85% | 50,00 |
| 29.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 28.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 24.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 23.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 22.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 21.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 18.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 16.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 15.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 7,14% | - |
| 14.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 11.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 10.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 09.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 08.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 07.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 04.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 03.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 02.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 01.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 30.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |