10,700€
3,38%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,45 | 11,35 | 10,40 | 10,70 | 3,38% | 3.231,00 |
| 07.08.2025 | 10,15 | 10,50 | 10,08 | 10,35 | 1,97% | 200,00 |
| 06.08.2025 | 10,15 | 10,35 | 9,98 | 10,15 | -0,98% | 415,00 |
| 05.08.2025 | 10,60 | 10,65 | 10,15 | 10,25 | -1,91% | 500,00 |
| 04.08.2025 | 10,30 | 10,60 | 10,30 | 10,45 | 0,97% | - |
| 01.08.2025 | 11,25 | 11,30 | 10,25 | 10,35 | -7,17% | - |
| 31.07.2025 | 11,85 | 12,00 | 11,15 | 11,15 | -6,69% | 600,00 |
| 30.07.2025 | 12,15 | 12,50 | 11,85 | 11,95 | -1,65% | - |
| 29.07.2025 | 12,65 | 12,85 | 12,15 | 12,15 | -3,57% | 30,00 |
| 28.07.2025 | 12,80 | 12,95 | 12,55 | 12,60 | -0,40% | - |
| 25.07.2025 | 12,35 | 12,75 | 12,35 | 12,65 | 2,02% | - |
| 24.07.2025 | 12,85 | 12,95 | 12,25 | 12,40 | -3,50% | - |
| 23.07.2025 | 12,35 | 12,95 | 12,25 | 12,85 | 4,90% | 106,00 |
| 22.07.2025 | 11,65 | 12,35 | 11,45 | 12,25 | 6,06% | 93,00 |
| 21.07.2025 | 11,55 | 11,85 | 11,55 | 11,55 | -0,86% | - |
| 18.07.2025 | 11,65 | 11,85 | 11,40 | 11,65 | -0,43% | - |
| 17.07.2025 | 11,75 | 11,90 | 11,55 | 11,70 | 0,43% | - |
| 16.07.2025 | 11,45 | 11,70 | 11,25 | 11,65 | 1,75% | - |
| 15.07.2025 | 11,70 | 11,95 | 11,45 | 11,45 | -2,55% | 322,00 |
| 14.07.2025 | 11,70 | 12,05 | 11,55 | 11,75 | 0,00% | - |
| 11.07.2025 | 12,20 | 12,20 | 11,65 | 11,75 | -2,49% | - |
| 10.07.2025 | 12,75 | 12,75 | 11,95 | 12,05 | -5,49% | 400,00 |
| 09.07.2025 | 12,95 | 13,05 | 12,55 | 12,75 | -0,78% | - |
| 08.07.2025 | 12,85 | 13,15 | 12,55 | 12,85 | 0,00% | - |
| 07.07.2025 | 13,05 | 13,50 | 12,75 | 12,85 | -1,53% | - |
| 04.07.2025 | 13,25 | 13,25 | 13,05 | 13,05 | -0,76% | - |
| 03.07.2025 | 13,20 | 13,55 | 12,95 | 13,15 | 0,77% | - |
| 02.07.2025 | 13,35 | 13,45 | 12,85 | 13,05 | -2,25% | - |
| 01.07.2025 | 12,95 | 13,65 | 12,75 | 13,35 | 2,30% | - |
| 30.06.2025 | 12,75 | 13,20 | 12,75 | 13,05 | 2,35% | - |
| 27.06.2025 | 12,75 | 13,00 | 12,55 | 12,75 | 0,00% | - |
| 26.06.2025 | 12,65 | 12,85 | 12,50 | 12,75 | 0,79% | - |
| 25.06.2025 | 12,75 | 12,90 | 12,55 | 12,65 | -0,78% | - |
| 24.06.2025 | 11,95 | 12,75 | 11,95 | 12,75 | 7,59% | 75,00 |
| 23.06.2025 | 12,25 | 12,25 | 11,65 | 11,85 | -2,87% | - |
| 20.06.2025 | 12,75 | 12,95 | 12,05 | 12,20 | -4,31% | 16,00 |
| 19.06.2025 | 12,65 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 18.06.2025 | 13,05 | 13,15 | 12,65 | 12,75 | -2,67% | - |
| 17.06.2025 | 13,45 | 13,60 | 13,00 | 13,10 | -3,32% | 177,00 |
| 16.06.2025 | 13,55 | 13,90 | 13,55 | 13,55 | 0,00% | 100,00 |
| 13.06.2025 | 13,90 | 14,00 | 13,35 | 13,55 | -3,56% | 100,00 |
| 12.06.2025 | 14,45 | 14,45 | 13,85 | 14,05 | -2,77% | - |
| 11.06.2025 | 14,85 | 15,00 | 14,45 | 14,45 | -2,69% | - |
| 10.06.2025 | 14,50 | 15,20 | 14,45 | 14,85 | 2,06% | - |
| 09.06.2025 | 14,45 | 15,20 | 14,35 | 14,55 | 0,69% | - |
| 06.06.2025 | 13,75 | 14,70 | 13,35 | 14,45 | 5,09% | - |
| 05.06.2025 | 14,25 | 14,45 | 13,65 | 13,75 | -3,85% | 70,00 |
| 04.06.2025 | 13,65 | 14,50 | 13,55 | 14,30 | 4,76% | - |
| 03.06.2025 | 13,25 | 13,80 | 12,85 | 13,65 | 3,41% | - |
| 02.06.2025 | 13,65 | 13,65 | 12,95 | 13,20 | -2,58% | - |
| 30.05.2025 | 13,55 | 13,80 | 13,25 | 13,55 | 0,74% | - |
| 29.05.2025 | 13,15 | 13,60 | 13,05 | 13,45 | 2,67% | - |
| 28.05.2025 | 13,30 | 13,45 | 13,10 | 13,10 | -1,50% | - |
| 27.05.2025 | 12,55 | 13,45 | 12,45 | 13,30 | 5,98% | 66,00 |
| 26.05.2025 | 12,50 | 12,65 | 12,45 | 12,55 | 0,40% | 230,00 |
| 23.05.2025 | 13,00 | 13,10 | 12,40 | 12,50 | -4,21% | 117,00 |
| 22.05.2025 | 13,05 | 13,35 | 12,85 | 13,05 | 0,00% | 100,00 |
| 21.05.2025 | 13,25 | 13,35 | 12,95 | 13,05 | -1,88% | 900,00 |
| 20.05.2025 | 13,70 | 13,95 | 13,20 | 13,30 | -2,21% | 895,00 |
| 19.05.2025 | 13,30 | 13,60 | 12,85 | 13,60 | 0,00% | 480,00 |
| 16.05.2025 | 13,20 | 13,75 | 12,85 | 13,60 | 3,03% | 922,00 |
| 15.05.2025 | 13,95 | 14,20 | 12,80 | 13,20 | -5,38% | 50,00 |
| 14.05.2025 | 19,10 | 19,85 | 12,95 | 13,95 | -27,15% | 721,00 |
| 13.05.2025 | 19,40 | 19,65 | 18,85 | 19,15 | -0,78% | - |
| 12.05.2025 | 17,75 | 20,05 | 17,75 | 19,30 | 9,66% | - |
| 09.05.2025 | 17,75 | 18,20 | 17,55 | 17,60 | -0,28% | 100,00 |
| 08.05.2025 | 16,95 | 18,45 | 16,95 | 17,65 | 4,75% | - |
| 07.05.2025 | 16,55 | 17,10 | 16,50 | 16,85 | 1,81% | - |
| 06.05.2025 | 16,75 | 16,85 | 16,25 | 16,55 | -1,19% | - |
| 05.05.2025 | 16,75 | 17,10 | 16,50 | 16,75 | 0,30% | - |
| 02.05.2025 | 16,05 | 16,70 | 16,05 | 16,70 | 4,70% | - |
| 30.04.2025 | 16,25 | 16,25 | 15,55 | 15,95 | -1,24% | - |
| 29.04.2025 | 16,25 | 16,35 | 15,95 | 16,15 | 0,00% | - |
| 28.04.2025 | 16,10 | 16,50 | 15,85 | 16,15 | 0,00% | - |
| 25.04.2025 | 16,55 | 16,75 | 16,15 | 16,15 | -2,42% | - |
| 24.04.2025 | 15,85 | 16,85 | 15,65 | 16,55 | 4,42% | - |
| 23.04.2025 | 14,95 | 16,60 | 14,95 | 15,85 | 6,02% | - |
| 22.04.2025 | 15,05 | 15,30 | 14,70 | 14,95 | -0,66% | - |
| 17.04.2025 | 15,25 | 15,55 | 14,95 | 15,05 | -1,31% | - |
| 16.04.2025 | 15,70 | 15,95 | 15,15 | 15,25 | -3,79% | - |
| 15.04.2025 | 15,65 | 16,10 | 15,60 | 15,85 | 1,28% | - |
| 14.04.2025 | 15,90 | 16,30 | 15,30 | 15,65 | -1,26% | - |
| 11.04.2025 | 15,60 | 16,00 | 15,05 | 15,85 | 0,00% | - |
| 10.04.2025 | 17,90 | 17,95 | 15,55 | 15,85 | -11,70% | - |
| 09.04.2025 | 15,45 | 18,00 | 15,00 | 17,95 | 15,43% | - |
| 08.04.2025 | 16,85 | 17,00 | 15,35 | 15,55 | -3,72% | - |
| 07.04.2025 | 15,95 | 17,65 | 14,95 | 16,15 | 1,89% | - |
| 04.04.2025 | 16,30 | 16,30 | 15,25 | 15,85 | -3,06% | - |
| 03.04.2025 | 17,95 | 17,95 | 16,15 | 16,35 | -9,42% | - |
| 02.04.2025 | 17,75 | 18,10 | 17,45 | 18,05 | 1,40% | - |
| 01.04.2025 | 18,05 | 18,40 | 17,55 | 17,80 | -1,39% | - |
| 31.03.2025 | 18,40 | 18,45 | 17,85 | 18,05 | -2,17% | - |
| 28.03.2025 | 19,20 | 19,35 | 18,35 | 18,45 | -3,66% | - |
| 27.03.2025 | 19,25 | 19,70 | 18,95 | 19,15 | 0,00% | - |
| 26.03.2025 | 19,75 | 20,05 | 19,10 | 19,15 | -2,54% | - |
| 25.03.2025 | 19,35 | 20,15 | 19,15 | 19,65 | 2,08% | - |
| 24.03.2025 | 19,95 | 20,70 | 19,25 | 19,25 | -3,51% | - |
| 21.03.2025 | 19,75 | 20,30 | 19,45 | 19,95 | 1,01% | - |
| 20.03.2025 | 20,30 | 20,50 | 19,45 | 19,75 | -2,71% | - |
| 19.03.2025 | 20,50 | 21,10 | 20,10 | 20,30 | 0,00% | - |