15,950€
-5,06%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |