2,465€
1,23%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2026 | 2,85 | 2,93 | 2,84 | 2,87 | -1,04% | - |
| 25.05.2026 | 2,87 | 2,90 | 2,87 | 2,90 | -3,02% | - |
| 22.05.2026 | 2,87 | 2,99 | 2,79 | 2,99 | 1,02% | - |
| 21.05.2026 | 3,45 | 3,54 | 2,67 | 2,96 | -14,60% | 531,00 |
| 20.05.2026 | 3,41 | 3,50 | 3,27 | 3,46 | 0,73% | - |
| 19.05.2026 | 3,43 | 3,44 | 3,43 | 3,44 | 1,78% | - |
| 18.05.2026 | 3,33 | 3,50 | 3,25 | 3,38 | 9,05% | - |
| 15.05.2026 | 3,11 | 3,11 | 3,10 | 3,10 | -1,75% | - |
| 14.05.2026 | 3,14 | 3,15 | 3,14 | 3,15 | 0,00% | - |
| 13.05.2026 | 3,25 | 3,28 | 3,14 | 3,15 | -5,97% | 100,00 |
| 12.05.2026 | 3,35 | 3,39 | 3,33 | 3,35 | -0,30% | 250,00 |
| 11.05.2026 | 3,50 | 3,55 | 3,35 | 3,36 | -4,95% | 300,00 |
| 08.05.2026 | 3,57 | 3,57 | 3,53 | 3,54 | 2,02% | - |
| 07.05.2026 | 3,52 | 3,56 | 3,45 | 3,47 | -2,12% | - |
| 06.05.2026 | 3,57 | 3,57 | 3,54 | 3,54 | 1,00% | - |
| 05.05.2026 | 3,57 | 3,65 | 3,46 | 3,51 | -0,85% | - |
| 04.05.2026 | 3,56 | 3,63 | 3,52 | 3,54 | 3,06% | - |
| 30.04.2026 | 3,64 | 3,68 | 3,40 | 3,43 | -5,38% | - |
| 29.04.2026 | 3,59 | 3,69 | 3,56 | 3,63 | -0,14% | - |
| 28.04.2026 | 3,62 | 3,63 | 3,62 | 3,63 | -1,89% | 111,00 |
| 27.04.2026 | 3,70 | 3,70 | 3,69 | 3,70 | 0,00% | - |
| 24.04.2026 | 3,66 | 3,73 | 3,62 | 3,70 | -3,27% | 10,00 |
| 23.04.2026 | 3,98 | 3,99 | 3,83 | 3,83 | -4,14% | - |
| 22.04.2026 | 4,08 | 4,17 | 3,99 | 3,99 | -3,86% | 600,00 |
| 21.04.2026 | 4,13 | 4,28 | 4,13 | 4,15 | 1,47% | - |
| 20.04.2026 | 4,11 | 4,20 | 4,05 | 4,09 | -1,92% | - |
| 17.04.2026 | 4,04 | 4,28 | 4,03 | 4,17 | 3,60% | - |