1,820€
-1,49%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,41% | - |
| 16.10.2026 | 1,83 | 1,87 | 1,81 | 1,85 | 1,37% | - |
| 15.10.2026 | 1,72 | 1,84 | 1,70 | 1,82 | 1,11% | - |
| 14.10.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 0,42% | - |
| 13.10.2026 | 1,75 | 1,80 | 1,75 | 1,80 | 4,66% | - |
| 12.10.2026 | 1,80 | 1,82 | 1,71 | 1,72 | -4,46% | - |
| 09.10.2026 | 1,75 | 1,81 | 1,75 | 1,80 | 6,21% | - |
| 08.10.2026 | 1,71 | 1,73 | 1,68 | 1,69 | 0,15% | - |
| 06.10.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -0,74% | - |
| 05.10.2026 | 1,70 | 1,75 | 1,70 | 1,70 | -1,16% | - |
| 02.10.2026 | 1,71 | 1,74 | 1,71 | 1,72 | 2,53% | - |
| 01.10.2026 | 1,57 | 1,73 | 1,47 | 1,68 | 8,05% | 222,00 |
| 30.09.2026 | 1,46 | 1,58 | 1,42 | 1,55 | 6,88% | - |
| 29.09.2026 | 1,49 | 1,51 | 1,42 | 1,45 | -8,65% | - |
| 28.09.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 6,00% | - |
| 25.09.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -14,65% | - |
| 24.09.2026 | 1,73 | 1,76 | 1,73 | 1,76 | -6,76% | - |
| 23.09.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 1,75% | - |
| 22.09.2026 | 2,14 | 2,21 | 1,81 | 1,85 | -23,92% | 3.030,00 |
| 21.09.2026 | 2,49 | 2,53 | 2,43 | 2,44 | -1,22% | - |
| 18.09.2026 | 2,58 | 2,58 | 2,45 | 2,47 | -3,90% | - |
| 17.09.2026 | 2,54 | 2,57 | 2,54 | 2,57 | 0,39% | - |
| 16.09.2026 | 2,59 | 2,61 | 2,53 | 2,56 | -1,92% | - |
| 15.09.2026 | 2,60 | 2,65 | 2,56 | 2,61 | 3,17% | - |
| 14.09.2026 | 2,52 | 2,53 | 2,52 | 2,53 | 3,06% | - |
| 11.09.2026 | 2,45 | 2,48 | 2,45 | 2,45 | 0,62% | - |
| 10.09.2026 | 2,41 | 2,44 | 2,41 | 2,44 | -2,01% | - |
| 09.09.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 2,05% | - |
| 08.09.2026 | 2,62 | 2,62 | 2,39 | 2,44 | -7,24% | - |
| 07.09.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -0,19% | - |
| 04.09.2026 | 2,68 | 2,71 | 2,63 | 2,63 | -2,41% | - |
| 03.09.2026 | 2,64 | 2,74 | 2,64 | 2,70 | 1,13% | - |
| 02.09.2026 | 2,69 | 2,73 | 2,65 | 2,67 | -7,30% | - |
| 01.09.2026 | 2,86 | 2,88 | 2,86 | 2,88 | 3,98% | - |
| 31.08.2026 | 2,77 | 2,78 | 2,76 | 2,77 | -2,47% | - |
| 28.08.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 2,35% | - |
| 27.08.2026 | 2,76 | 2,77 | 2,76 | 2,77 | -1,07% | - |
| 26.08.2026 | 2,79 | 2,81 | 2,79 | 2,80 | 2,56% | - |
| 25.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,36% | - |
| 24.08.2026 | 2,77 | 2,77 | 2,73 | 2,74 | 1,11% | - |
| 21.08.2026 | 2,63 | 2,78 | 2,61 | 2,71 | 1,31% | - |
| 20.08.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 0,38% | - |
| 19.08.2026 | 2,59 | 2,69 | 2,59 | 2,67 | 4,31% | - |
| 18.08.2026 | 2,53 | 2,56 | 2,53 | 2,56 | -1,92% | - |
| 17.08.2026 | 2,71 | 2,71 | 2,60 | 2,61 | -3,16% | - |
| 14.08.2026 | 2,75 | 2,79 | 2,67 | 2,69 | -0,74% | - |
| 13.08.2026 | 2,66 | 2,76 | 2,64 | 2,71 | 3,04% | 2.500,00 |
| 12.08.2026 | 2,65 | 2,65 | 2,52 | 2,63 | -0,19% | - |
| 11.08.2026 | 2,63 | 2,65 | 2,57 | 2,64 | 0,38% | - |
| 10.08.2026 | 2,55 | 2,63 | 2,52 | 2,63 | 3,55% | - |
| 07.08.2026 | 2,53 | 2,60 | 2,47 | 2,54 | 0,80% | - |
| 06.08.2026 | 2,57 | 2,61 | 2,51 | 2,52 | -2,52% | - |
| 05.08.2026 | 2,68 | 2,70 | 2,58 | 2,58 | -3,91% | - |
| 04.08.2026 | 2,68 | 2,69 | 2,64 | 2,69 | 0,00% | - |
| 03.08.2026 | 2,60 | 2,70 | 2,57 | 2,69 | 7,19% | - |
| 31.07.2026 | 2,52 | 2,59 | 2,46 | 2,51 | 0,60% | - |
| 30.07.2026 | 2,76 | 2,79 | 2,47 | 2,49 | -7,95% | 1.000,00 |
| 29.07.2026 | 2,54 | 2,79 | 2,53 | 2,71 | 0,74% | - |
| 28.07.2026 | 2,45 | 2,72 | 2,43 | 2,69 | 8,92% | - |
| 27.07.2026 | 2,34 | 2,47 | 2,33 | 2,47 | 2,92% | - |
| 24.07.2026 | 2,43 | 2,45 | 2,39 | 2,40 | -0,21% | - |
| 23.07.2026 | 2,40 | 2,46 | 2,37 | 2,40 | -0,62% | - |
| 22.07.2026 | 2,40 | 2,44 | 2,37 | 2,42 | 0,42% | - |
| 21.07.2026 | 2,44 | 2,47 | 2,38 | 2,41 | -2,43% | - |
| 20.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 17.07.2026 | 2,43 | 2,47 | 2,43 | 2,46 | 1,87% | - |
| 16.07.2026 | 2,41 | 2,43 | 2,41 | 2,41 | -1,43% | - |
| 15.07.2026 | 2,49 | 2,56 | 2,44 | 2,45 | -1,81% | - |
| 14.07.2026 | 2,50 | 2,51 | 2,38 | 2,49 | -0,80% | - |
| 13.07.2026 | 2,40 | 2,66 | 2,38 | 2,51 | 2,66% | 100,00 |
| 10.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 09.07.2026 | 2,49 | 2,49 | 2,40 | 2,44 | -2,79% | - |
| 08.07.2026 | 2,48 | 2,55 | 2,45 | 2,51 | -2,15% | - |
| 07.07.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 1,19% | - |
| 06.07.2026 | 2,64 | 2,65 | 2,53 | 2,53 | -3,98% | - |
| 03.07.2026 | 2,68 | 2,68 | 2,63 | 2,64 | -5,39% | - |
| 02.07.2026 | 2,80 | 2,86 | 2,74 | 2,79 | 9,43% | - |
| 01.07.2026 | 2,48 | 2,55 | 2,47 | 2,55 | 0,00% | - |
| 30.06.2026 | 2,42 | 2,58 | 2,41 | 2,55 | 1,80% | 300,00 |
| 29.06.2026 | 2,49 | 2,57 | 2,47 | 2,50 | 9,17% | - |
| 26.06.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -3,38% | - |
| 25.06.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 1,07% | - |
| 23.06.2026 | 2,35 | 2,37 | 2,26 | 2,35 | -0,21% | - |
| 22.06.2026 | 2,31 | 2,35 | 2,31 | 2,35 | -0,21% | - |
| 19.06.2026 | 2,31 | 2,37 | 2,31 | 2,36 | 0,43% | - |
| 18.06.2026 | 2,41 | 2,47 | 2,33 | 2,35 | -8,04% | - |
| 17.06.2026 | 2,50 | 2,60 | 2,45 | 2,55 | 3,87% | - |
| 15.06.2026 | 2,49 | 2,61 | 2,45 | 2,46 | 1,03% | - |
| 12.06.2026 | 2,40 | 2,44 | 2,40 | 2,43 | 1,67% | - |
| 11.06.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -3,43% | - |
| 10.06.2026 | 2,41 | 2,48 | 2,41 | 2,48 | 1,43% | - |
| 09.06.2026 | 2,43 | 2,44 | 2,43 | 2,44 | -1,61% | - |
| 05.06.2026 | 2,49 | 2,49 | 2,48 | 2,48 | -3,50% | - |
| 04.06.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 0,78% | - |
| 03.06.2026 | 2,74 | 2,82 | 2,53 | 2,55 | -8,11% | - |
| 02.06.2026 | 3,02 | 3,07 | 2,77 | 2,78 | -7,81% | - |
| 01.06.2026 | 2,76 | 3,08 | 2,74 | 3,01 | 10,26% | - |
| 29.05.2026 | 2,76 | 2,81 | 2,70 | 2,73 | -4,04% | - |
| 28.05.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 4,21% | - |
| 27.05.2026 | 2,78 | 2,79 | 2,73 | 2,73 | -4,71% | - |