15,445$
0,16%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 21,05 | 22,49 | 20,90 | 22,19 | 6,02% | 624.213,00 |
| 14.03.2025 | 20,85 | 21,10 | 20,50 | 20,93 | 1,11% | 597.723,00 |
| 13.03.2025 | 21,20 | 21,34 | 20,54 | 20,70 | -2,95% | 701.643,00 |
| 12.03.2025 | 21,61 | 22,00 | 20,70 | 21,33 | -0,74% | 1.007.637,00 |
| 11.03.2025 | 21,80 | 22,27 | 21,09 | 21,49 | -1,33% | 342.286,00 |
| 10.03.2025 | 22,75 | 23,08 | 21,70 | 21,78 | -5,76% | 447.515,00 |
| 07.03.2025 | 22,60 | 23,31 | 22,30 | 23,11 | 1,49% | 333.348,00 |
| 06.03.2025 | 23,10 | 23,71 | 22,56 | 22,77 | -2,82% | 308.383,00 |
| 05.03.2025 | 23,32 | 23,91 | 23,00 | 23,43 | 0,99% | 251.805,00 |
| 04.03.2025 | 23,35 | 24,00 | 23,03 | 23,20 | -2,07% | 497.854,00 |
| 03.03.2025 | 24,20 | 24,40 | 23,61 | 23,69 | -0,96% | 493.707,00 |
| 28.02.2025 | 23,83 | 24,13 | 23,28 | 23,92 | -0,08% | 780.966,00 |
| 27.02.2025 | 24,65 | 24,97 | 23,67 | 23,94 | -2,48% | 582.061,00 |
| 26.02.2025 | 25,67 | 25,67 | 24,53 | 24,55 | -2,81% | 972.085,00 |
| 25.02.2025 | 25,85 | 26,29 | 25,13 | 25,26 | -3,00% | 457.775,00 |
| 24.02.2025 | 26,38 | 26,94 | 24,90 | 26,04 | 0,08% | 611.811,00 |
| 21.02.2025 | 28,72 | 29,03 | 25,60 | 26,02 | -8,06% | 1.034.633,00 |
| 20.02.2025 | 32,63 | 33,29 | 27,52 | 28,30 | -7,24% | 1.274.139,00 |
| 19.02.2025 | 32,39 | 32,72 | 30,30 | 30,51 | -6,87% | 1.109.626,00 |
| 18.02.2025 | 34,44 | 34,50 | 32,52 | 32,76 | -4,27% | 360.028,00 |
| 14.02.2025 | 34,32 | 34,73 | 33,95 | 34,22 | -0,78% | 211.635,00 |
| 13.02.2025 | 33,78 | 34,82 | 33,63 | 34,49 | 2,13% | 231.792,00 |
| 12.02.2025 | 33,28 | 34,06 | 33,28 | 33,77 | -0,09% | 254.919,00 |
| 11.02.2025 | 33,12 | 33,87 | 33,02 | 33,80 | 1,56% | 264.125,00 |
| 10.02.2025 | 33,83 | 34,52 | 33,14 | 33,28 | -0,63% | 322.446,00 |
| 07.02.2025 | 33,74 | 34,94 | 33,46 | 33,49 | -0,68% | 457.694,00 |
| 06.02.2025 | 32,45 | 33,72 | 32,42 | 33,72 | 3,50% | 325.155,00 |
| 05.02.2025 | 32,22 | 32,78 | 32,18 | 32,58 | 0,25% | 149.182,00 |
| 04.02.2025 | 32,13 | 32,77 | 32,09 | 32,50 | 1,28% | 237.733,00 |
| 03.02.2025 | 31,75 | 32,30 | 31,00 | 32,09 | -1,02% | 247.673,00 |
| 31.01.2025 | 32,59 | 32,93 | 31,82 | 32,42 | -0,18% | 193.508,00 |
| 30.01.2025 | 33,00 | 33,74 | 32,41 | 32,48 | -1,28% | 183.819,00 |
| 29.01.2025 | 32,28 | 32,97 | 32,02 | 32,90 | 1,17% | 285.664,00 |
| 28.01.2025 | 32,85 | 33,46 | 32,37 | 32,52 | -0,09% | 236.166,00 |
| 27.01.2025 | 31,78 | 32,67 | 31,50 | 32,55 | 1,09% | 371.541,00 |
| 24.01.2025 | 32,00 | 32,76 | 31,51 | 32,20 | 1,00% | 177.274,00 |
| 23.01.2025 | 31,30 | 32,09 | 30,93 | 31,88 | 1,01% | 226.848,00 |
| 22.01.2025 | 31,09 | 31,60 | 30,80 | 31,56 | 0,54% | 266.370,00 |
| 21.01.2025 | 31,81 | 31,99 | 30,63 | 31,39 | -0,51% | 517.642,00 |
| 17.01.2025 | 31,92 | 31,98 | 31,38 | 31,55 | 0,16% | 165.133,00 |
| 16.01.2025 | 31,00 | 32,04 | 31,00 | 31,50 | -0,03% | 204.376,00 |
| 15.01.2025 | 31,77 | 31,85 | 31,11 | 31,51 | 1,32% | 169.566,00 |
| 14.01.2025 | 31,29 | 31,70 | 30,79 | 31,10 | 0,10% | 255.172,00 |
| 13.01.2025 | 30,94 | 31,22 | 30,42 | 31,07 | -0,42% | 344.025,00 |
| 10.01.2025 | 31,47 | 31,92 | 30,89 | 31,20 | -0,13% | 499.340,00 |
| 08.01.2025 | 31,11 | 31,61 | 30,66 | 31,24 | -1,58% | 292.827,00 |
| 07.01.2025 | 32,55 | 33,49 | 31,45 | 31,74 | -1,31% | 658.564,00 |
| 06.01.2025 | 31,50 | 32,82 | 31,01 | 32,16 | 2,88% | 460.123,00 |