8,970$
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 9,05 | 9,12 | 8,83 | 8,94 | -0,33% | 984.696,00 |
| 07.10.2025 | 9,34 | 9,44 | 8,94 | 8,97 | -3,44% | 1.056.109,00 |
| 06.10.2025 | 9,33 | 9,45 | 9,14 | 9,29 | 0,54% | 1.088.627,00 |
| 03.10.2025 | 9,21 | 9,44 | 9,16 | 9,24 | 0,76% | 128.840,00 |
| 02.10.2025 | 9,33 | 9,64 | 9,15 | 9,17 | -1,71% | 981.035,00 |
| 01.10.2025 | 9,02 | 9,33 | 8,90 | 9,33 | 2,53% | 1.124.621,00 |
| 30.09.2025 | 8,96 | 9,15 | 8,90 | 9,10 | 1,11% | 1.038.736,00 |
| 29.09.2025 | 8,97 | 9,10 | 8,87 | 9,00 | 1,24% | 913.134,00 |
| 26.09.2025 | 8,83 | 8,96 | 8,70 | 8,89 | 1,02% | 963.110,00 |
| 25.09.2025 | 9,24 | 9,25 | 8,80 | 8,80 | -6,18% | 2.091.812,00 |
| 24.09.2025 | 9,27 | 9,49 | 9,20 | 9,38 | 2,29% | 1.465.965,00 |
| 23.09.2025 | 9,24 | 9,42 | 9,10 | 9,17 | 0,22% | 1.455.966,00 |
| 22.09.2025 | 9,16 | 9,35 | 9,12 | 9,15 | -0,87% | 1.376.198,00 |
| 19.09.2025 | 9,57 | 9,59 | 9,15 | 9,23 | -3,25% | 1.597.079,00 |
| 18.09.2025 | 9,64 | 9,74 | 9,34 | 9,54 | -0,10% | 1.025.710,00 |
| 17.09.2025 | 9,72 | 9,97 | 9,46 | 9,55 | -0,83% | 1.146.264,00 |
| 16.09.2025 | 9,60 | 9,74 | 9,47 | 9,63 | 1,90% | 1.126.156,00 |
| 15.09.2025 | 9,97 | 10,00 | 9,41 | 9,45 | -4,35% | 1.335.658,00 |
| 12.09.2025 | 10,05 | 10,08 | 9,78 | 9,88 | -1,20% | 1.351.131,00 |
| 11.09.2025 | 9,40 | 10,12 | 9,34 | 10,00 | 6,38% | 2.550.042,00 |
| 10.09.2025 | 9,90 | 9,99 | 9,37 | 9,40 | -5,34% | 1.472.621,00 |
| 09.09.2025 | 10,03 | 10,16 | 9,77 | 9,93 | -1,00% | 1.261.777,00 |
| 08.09.2025 | 10,10 | 10,20 | 9,74 | 10,03 | -1,47% | 2.067.617,00 |
| 05.09.2025 | 10,05 | 10,29 | 10,01 | 10,18 | 2,11% | 2.663.107,00 |
| 04.09.2025 | 10,82 | 11,11 | 9,84 | 9,97 | -30,67% | 9.663.982,00 |
| 03.09.2025 | 14,28 | 14,58 | 14,18 | 14,38 | 0,28% | 1.027.009,00 |
| 02.09.2025 | 14,31 | 14,61 | 13,91 | 14,34 | -2,32% | 1.167.350,00 |
| 29.08.2025 | 14,57 | 14,99 | 14,52 | 14,68 | 0,07% | 1.034.986,00 |
| 28.08.2025 | 14,56 | 14,82 | 14,28 | 14,67 | 1,80% | 940.865,00 |
| 27.08.2025 | 13,57 | 14,44 | 13,50 | 14,41 | 5,80% | 583.662,00 |
| 26.08.2025 | 13,94 | 14,07 | 13,57 | 13,62 | -1,87% | 760.131,00 |
| 25.08.2025 | 13,82 | 13,96 | 13,51 | 13,88 | 1,39% | 474.483,00 |
| 22.08.2025 | 13,20 | 14,07 | 13,20 | 13,69 | 5,39% | 725.896,00 |
| 21.08.2025 | 12,57 | 13,13 | 12,43 | 12,99 | 2,20% | 773.244,00 |
| 20.08.2025 | 12,56 | 12,87 | 12,54 | 12,71 | -0,70% | 712.683,00 |
| 19.08.2025 | 12,95 | 13,13 | 12,67 | 12,80 | -0,16% | 812.549,00 |
| 18.08.2025 | 12,52 | 13,03 | 12,44 | 12,82 | 1,83% | 1.155.672,00 |
| 15.08.2025 | 13,29 | 13,32 | 12,55 | 12,59 | -6,11% | 1.120.090,00 |
| 14.08.2025 | 14,10 | 14,25 | 13,31 | 13,41 | -2,12% | 866.554,00 |
| 13.08.2025 | 13,02 | 13,97 | 12,98 | 13,70 | 6,28% | 1.232.883,00 |
| 12.08.2025 | 12,73 | 12,90 | 12,47 | 12,89 | 4,88% | 526.750,00 |
| 11.08.2025 | 13,19 | 13,43 | 12,20 | 12,29 | -1,60% | 727.244,00 |
| 08.08.2025 | 12,49 | 12,74 | 12,15 | 12,49 | 2,55% | 745.580,00 |
| 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 |