12,430$
2,05%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,65 | 12,73 | 12,15 | 12,43 | 2,05% | 49.188,00 |
| 07.08.2025 | 12,11 | 12,20 | 11,81 | 12,18 | 3,13% | 795.195,00 |
| 06.08.2025 | 11,81 | 11,90 | 11,63 | 11,81 | 0,68% | 548.306,00 |
| 05.08.2025 | 12,26 | 12,29 | 11,69 | 11,73 | -3,69% | 906.913,00 |
| 04.08.2025 | 12,23 | 12,25 | 11,95 | 12,18 | 2,01% | 667.929,00 |
| 01.08.2025 | 12,52 | 12,62 | 11,80 | 11,94 | -6,72% | 1.181.682,00 |
| 31.07.2025 | 13,58 | 13,60 | 12,76 | 12,80 | -5,54% | 704.625,00 |
| 30.07.2025 | 14,18 | 14,25 | 13,51 | 13,55 | -3,28% | 398.387,00 |
| 29.07.2025 | 14,94 | 14,94 | 13,98 | 14,01 | -4,50% | 443.407,00 |
| 28.07.2025 | 14,94 | 14,96 | 14,57 | 14,67 | -1,87% | 282.293,00 |
| 25.07.2025 | 14,68 | 14,98 | 14,53 | 14,95 | 2,89% | 312.203,00 |
| 24.07.2025 | 14,88 | 15,04 | 14,43 | 14,53 | -4,16% | 423.521,00 |
| 23.07.2025 | 14,66 | 15,20 | 14,36 | 15,16 | 4,99% | 659.057,00 |
| 22.07.2025 | 13,57 | 14,55 | 13,52 | 14,44 | 7,36% | 783.483,00 |
| 21.07.2025 | 13,68 | 13,86 | 13,42 | 13,45 | -0,88% | 467.661,00 |
| 18.07.2025 | 13,57 | 13,76 | 13,30 | 13,57 | 0,37% | 438.510,00 |
| 17.07.2025 | 13,55 | 13,76 | 13,40 | 13,52 | 0,37% | 682.124,00 |
| 16.07.2025 | 13,25 | 13,54 | 13,12 | 13,47 | 1,51% | 619.422,00 |
| 15.07.2025 | 13,95 | 13,97 | 13,26 | 13,27 | -2,86% | 639.091,00 |
| 14.07.2025 | 13,76 | 13,92 | 13,50 | 13,66 | -0,44% | 559.459,00 |
| 11.07.2025 | 14,04 | 14,14 | 13,61 | 13,72 | -2,63% | 1.141.449,00 |
| 10.07.2025 | 14,80 | 14,80 | 14,03 | 14,09 | -5,44% | 1.055.433,00 |
| 09.07.2025 | 15,31 | 15,31 | 14,70 | 14,90 | -1,65% | 844.296,00 |
| 08.07.2025 | 14,73 | 15,35 | 14,69 | 15,15 | 1,00% | 899.815,00 |
| 07.07.2025 | 15,50 | 15,84 | 14,97 | 15,00 | -3,23% | 427.110,00 |
| 03.07.2025 | 15,50 | 15,89 | 15,18 | 15,50 | 0,39% | 684.994,00 |
| 02.07.2025 | 15,70 | 15,75 | 15,15 | 15,44 | -1,72% | 843.697,00 |
| 01.07.2025 | 15,26 | 16,05 | 15,00 | 15,71 | 2,55% | 805.785,00 |
| 30.06.2025 | 15,01 | 15,44 | 14,88 | 15,32 | 2,13% | 773.694,00 |
| 27.06.2025 | 14,99 | 15,14 | 14,70 | 15,00 | 0,47% | 733.480,00 |
| 26.06.2025 | 14,79 | 15,03 | 14,60 | 14,93 | 1,56% | 779.862,00 |
| 25.06.2025 | 14,79 | 14,95 | 14,59 | 14,70 | -0,41% | 490.385,00 |
| 24.06.2025 | 14,18 | 14,82 | 13,88 | 14,76 | 6,88% | 1.046.335,00 |
| 23.06.2025 | 13,90 | 14,02 | 13,39 | 13,81 | -0,79% | 1.518.159,00 |
| 20.06.2025 | 14,44 | 14,53 | 13,92 | 13,92 | -4,13% | 916.825,00 |
| 18.06.2025 | 15,03 | 15,06 | 14,52 | 14,52 | -2,88% | 677.426,00 |
| 17.06.2025 | 15,51 | 15,64 | 14,94 | 14,95 | -4,35% | 654.835,00 |
| 16.06.2025 | 15,81 | 16,06 | 15,63 | 15,63 | -0,26% | 624.254,00 |
| 13.06.2025 | 15,87 | 16,10 | 15,58 | 15,67 | -3,69% | 691.188,00 |
| 12.06.2025 | 16,36 | 16,54 | 16,00 | 16,27 | -1,57% | 770.160,00 |
| 11.06.2025 | 17,01 | 17,09 | 16,53 | 16,53 | -2,42% | 626.121,00 |
| 10.06.2025 | 16,93 | 17,36 | 16,77 | 16,94 | 2,17% | 1.243.368,00 |
| 09.06.2025 | 16,65 | 17,32 | 16,47 | 16,58 | 0,61% | 706.962,00 |
| 06.06.2025 | 15,80 | 16,66 | 15,80 | 16,48 | 4,97% | 833.080,00 |
| 05.06.2025 | 16,22 | 16,33 | 15,67 | 15,70 | -3,56% | 745.404,00 |
| 04.06.2025 | 15,65 | 16,54 | 15,50 | 16,28 | 5,44% | 1.013.172,00 |
| 03.06.2025 | 15,05 | 15,66 | 14,64 | 15,44 | 2,59% | 839.818,00 |
| 02.06.2025 | 15,30 | 15,41 | 14,84 | 15,05 | -2,53% | 1.212.281,00 |
| 30.05.2025 | 15,18 | 15,68 | 15,00 | 15,44 | 0,13% | 1.553.285,00 |
| 29.05.2025 | 15,04 | 15,43 | 14,88 | 15,42 | 4,26% | 2.151.910,00 |
| 28.05.2025 | 15,06 | 15,24 | 14,79 | 14,79 | -1,79% | 695.826,00 |
| 27.05.2025 | 14,29 | 15,25 | 14,13 | 15,06 | 6,43% | 1.609.596,00 |
| 23.05.2025 | 14,40 | 14,61 | 14,00 | 14,15 | -3,74% | 1.115.459,00 |
| 22.05.2025 | 14,70 | 14,91 | 14,47 | 14,70 | 0,00% | 695.551,00 |
| 21.05.2025 | 14,92 | 15,12 | 14,61 | 14,70 | -2,33% | 782.570,00 |
| 20.05.2025 | 15,43 | 15,47 | 14,84 | 15,05 | -1,95% | 1.095.341,00 |
| 19.05.2025 | 14,82 | 15,35 | 14,44 | 15,35 | 1,86% | 1.158.124,00 |
| 16.05.2025 | 14,81 | 15,18 | 14,35 | 15,07 | 1,96% | 1.656.422,00 |
| 15.05.2025 | 15,32 | 15,38 | 14,32 | 14,78 | -5,50% | 2.514.465,00 |
| 14.05.2025 | 18,05 | 18,17 | 14,50 | 15,64 | -26,95% | 6.917.737,00 |
| 13.05.2025 | 21,53 | 21,81 | 21,01 | 21,41 | -0,42% | 1.117.101,00 |
| 12.05.2025 | 20,81 | 21,61 | 20,29 | 21,50 | 7,93% | 753.018,00 |
| 09.05.2025 | 20,09 | 20,48 | 19,73 | 19,92 | -0,10% | 627.176,00 |
| 08.05.2025 | 19,30 | 20,80 | 19,30 | 19,94 | 4,29% | 978.900,00 |
| 07.05.2025 | 18,95 | 19,37 | 18,78 | 19,12 | 1,86% | 427.926,00 |
| 06.05.2025 | 18,86 | 19,12 | 18,50 | 18,77 | -1,21% | 326.519,00 |
| 05.05.2025 | 19,02 | 19,40 | 18,66 | 19,00 | 0,37% | 517.375,00 |
| 02.05.2025 | 18,58 | 18,93 | 18,49 | 18,93 | 3,50% | 464.038,00 |
| 01.05.2025 | 18,35 | 18,92 | 18,12 | 18,29 | 0,44% | 510.442,00 |
| 30.04.2025 | 18,03 | 18,33 | 17,70 | 18,21 | -1,25% | 788.358,00 |
| 29.04.2025 | 18,50 | 18,63 | 18,24 | 18,44 | 0,00% | 466.833,00 |
| 28.04.2025 | 18,47 | 18,77 | 18,07 | 18,44 | 0,33% | 741.628,00 |
| 25.04.2025 | 18,83 | 18,87 | 18,34 | 18,38 | -2,70% | 354.324,00 |
| 24.04.2025 | 18,03 | 19,10 | 17,76 | 18,89 | 5,06% | 442.410,00 |
| 23.04.2025 | 17,56 | 18,89 | 17,56 | 17,98 | 5,27% | 702.895,00 |
| 22.04.2025 | 17,30 | 17,52 | 16,97 | 17,08 | 0,41% | 479.279,00 |
| 21.04.2025 | 16,91 | 17,16 | 16,60 | 17,01 | -0,53% | 424.367,00 |
| 17.04.2025 | 17,51 | 17,51 | 16,96 | 17,10 | -1,72% | 391.226,00 |
| 16.04.2025 | 17,78 | 18,15 | 17,22 | 17,40 | -2,74% | 313.504,00 |
| 15.04.2025 | 17,98 | 18,19 | 17,64 | 17,89 | 0,62% | 277.405,00 |
| 14.04.2025 | 18,42 | 18,50 | 17,44 | 17,78 | -0,95% | 384.892,00 |
| 11.04.2025 | 17,71 | 17,98 | 17,06 | 17,95 | 1,70% | 280.649,00 |
| 10.04.2025 | 19,23 | 19,23 | 17,44 | 17,65 | -10,32% | 445.453,00 |
| 09.04.2025 | 17,00 | 19,73 | 16,84 | 19,68 | 16,04% | 616.930,00 |
| 08.04.2025 | 18,35 | 18,54 | 16,92 | 16,96 | -4,99% | 664.722,00 |
| 07.04.2025 | 16,90 | 19,25 | 16,90 | 17,85 | 2,29% | 716.026,00 |
| 04.04.2025 | 17,20 | 17,78 | 16,70 | 17,45 | -3,06% | 685.078,00 |
| 03.04.2025 | 19,05 | 19,15 | 17,91 | 18,00 | -7,83% | 748.928,00 |
| 02.04.2025 | 18,91 | 19,62 | 18,84 | 19,53 | 1,88% | 488.536,00 |
| 01.04.2025 | 19,64 | 19,79 | 18,93 | 19,17 | -1,74% | 447.391,00 |
| 31.03.2025 | 19,74 | 19,75 | 19,28 | 19,51 | -2,06% | 669.628,00 |
| 28.03.2025 | 20,55 | 20,83 | 19,77 | 19,92 | -3,68% | 478.770,00 |
| 27.03.2025 | 20,50 | 21,20 | 20,38 | 20,68 | 0,58% | 319.794,00 |
| 26.03.2025 | 21,37 | 21,43 | 20,54 | 20,56 | -2,74% | 332.254,00 |
| 25.03.2025 | 20,94 | 21,69 | 20,80 | 21,14 | 1,83% | 413.686,00 |
| 24.03.2025 | 22,04 | 22,38 | 20,76 | 20,76 | -3,80% | 514.417,00 |
| 21.03.2025 | 21,14 | 21,98 | 21,00 | 21,58 | 1,03% | 461.808,00 |
| 20.03.2025 | 21,59 | 21,97 | 21,00 | 21,36 | -3,00% | 525.534,00 |
| 19.03.2025 | 22,62 | 22,94 | 21,83 | 22,02 | -1,34% | 671.568,00 |
| 18.03.2025 | 22,08 | 22,50 | 22,07 | 22,32 | 0,59% | 408.952,00 |