1,825€
0,83%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,83 | 1,83 | 1,79 | 1,82 | 0,41% | - |
| 16.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 6,78% | - |
| 15.10.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,42% | - |
| 14.10.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,45% | - |
| 13.10.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,98% | - |
| 12.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,73% | - |
| 09.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 4,20% | - |
| 08.10.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 07.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,89% | - |
| 06.10.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 05.10.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | - |
| 02.10.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 01.10.2026 | 1,57 | 1,66 | 1,57 | 1,66 | 16,49% | 40,00 |
| 30.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,06% | - |
| 29.09.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,97% | - |
| 28.09.2026 | 1,57 | 1,57 | 1,52 | 1,52 | 1,00% | 1.000,00 |
| 25.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -6,83% | - |
| 24.09.2026 | 1,72 | 1,72 | 1,61 | 1,61 | -12,26% | 877,00 |
| 23.09.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -12,20% | - |
| 22.09.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -13,64% | - |
| 21.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 18.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 17.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 16.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 15.09.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 4,90% | 41,00 |
| 14.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | - |
| 11.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | - |
| 10.09.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,03% | - |
| 09.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -5,75% | - |
| 08.09.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 07.09.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -1,14% | - |
| 04.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,12% | - |
| 03.09.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 1,14% | 1.150,00 |
| 02.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -6,71% | - |
| 01.09.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 2,54% | - |
| 31.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | - |
| 28.08.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,47% | - |
| 27.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | - |
| 26.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,60% | - |
| 25.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 24.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 21.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,64% | - |
| 20.08.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 3,92% | - |
| 19.08.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 2,41% | - |
| 18.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -6,04% | - |
| 17.08.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,85% | - |
| 14.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 13.08.2026 | 2,61 | 2,66 | 2,61 | 2,66 | 3,10% | 88,00 |
| 12.08.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | 200,00 |
| 11.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 10.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 07.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | - |
| 06.08.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -4,17% | - |
| 05.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 04.08.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 3,11% | - |
| 03.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 4,05% | 300,00 |
| 31.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -11,15% | - |
| 30.07.2026 | 2,70 | 2,78 | 2,70 | 2,78 | 11,20% | 525,00 |
| 29.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 4,60% | - |
| 28.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 2,58% | - |
| 27.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -2,51% | - |
| 24.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | - |
| 23.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 22.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,07% | - |
| 21.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | - |
| 20.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 2,53% | - |
| 17.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 16.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,85% | - |
| 15.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 14.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 5,98% | - |
| 13.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,90% | - |
| 10.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,03% | - |
| 09.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 08.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,98% | - |
| 07.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 06.07.2026 | 2,59 | 2,66 | 2,59 | 2,66 | 3,10% | 200,00 |
| 03.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -7,19% | - |
| 02.07.2026 | 2,74 | 2,78 | 2,74 | 2,78 | 3,35% | 3.413,00 |
| 01.07.2026 | 2,45 | 2,69 | 2,45 | 2,69 | 9,35% | 12.000,00 |
| 30.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 29.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 10,71% | - |
| 26.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 25.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 24.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 1,30% | - |
| 23.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,13% | - |
| 22.06.2026 | 2,31 | 2,35 | 2,31 | 2,35 | -0,42% | 1.044,00 |
| 19.06.2026 | 2,34 | 2,36 | 2,34 | 2,36 | -1,26% | 950,00 |
| 18.06.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -7,72% | 8.000,00 |
| 17.06.2026 | 2,47 | 2,59 | 2,47 | 2,59 | 4,44% | 1.854,00 |
| 16.06.2026 | 2,38 | 2,48 | 2,38 | 2,48 | -1,59% | 400,00 |
| 15.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 12.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 11.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,86% | - |
| 10.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | - |
| 09.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 08.06.2026 | 2,41 | 2,42 | 2,41 | 2,42 | -3,97% | 400,00 |
| 05.06.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 0,00% | 6.467,00 |
| 04.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 03.06.2026 | 2,70 | 2,71 | 2,54 | 2,54 | -14,19% | 470,00 |
| 02.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 8,42% | - |