2,480€
-4,98%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,50 | 2,50 | 2,46 | 2,48 | -4,98% | - |
| 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% | - |
| 01.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,37% | - |
| 29.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 28.05.2026 | 2,79 | 2,85 | 2,77 | 2,77 | 0,00% | 446,00 |
| 27.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,07% | - |
| 26.05.2026 | 2,85 | 2,85 | 2,80 | 2,80 | -2,44% | 750,00 |
| 25.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,06% | - |
| 22.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 3,27% | - |
| 21.05.2026 | 3,40 | 3,40 | 2,75 | 2,75 | -18,40% | 500,00 |
| 20.05.2026 | 3,37 | 3,37 | 3,37 | 3,37 | -4,53% | - |
| 19.05.2026 | 3,37 | 3,53 | 3,37 | 3,53 | 9,29% | 845,00 |
| 18.05.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 6,25% | - |
| 15.05.2026 | 3,05 | 3,05 | 3,04 | 3,04 | -5,30% | 300,00 |
| 14.05.2026 | 3,11 | 3,21 | 3,11 | 3,21 | -0,62% | 783,00 |
| 13.05.2026 | 3,22 | 3,23 | 3,22 | 3,23 | -1,52% | 455,00 |
| 12.05.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -5,48% | - |
| 11.05.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 0,00% | - |
| 08.05.2026 | 3,47 | 3,47 | 3,47 | 3,47 | -0,29% | - |
| 07.05.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -1,14% | - |
| 06.05.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 0,00% | - |
| 05.05.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 0,57% | - |
| 04.05.2026 | 3,53 | 3,53 | 3,50 | 3,50 | 0,00% | 100,00 |
| 30.04.2026 | 3,57 | 3,57 | 3,50 | 3,50 | -2,78% | 500,00 |
| 29.04.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -1,64% | 120,00 |
| 28.04.2026 | 3,60 | 3,66 | 3,60 | 3,66 | 0,00% | 2.549,00 |
| 27.04.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 0,83% | - |
| 24.04.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -7,40% | - |
| 23.04.2026 | 3,92 | 3,92 | 3,92 | 3,92 | -3,45% | - |
| 22.04.2026 | 4,06 | 4,06 | 4,06 | 4,06 | -2,17% | - |