23,620$
-4,53%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 24,51 | 24,82 | 23,40 | 23,65 | -4,41% | 809.890,00 |
| 30.10.2024 | 25,45 | 25,72 | 24,67 | 24,74 | -3,09% | 261.866,00 |
| 29.10.2024 | 24,79 | 25,68 | 24,67 | 25,53 | 3,78% | 299.233,00 |
| 28.10.2024 | 24,59 | 24,88 | 24,26 | 24,60 | -0,89% | 498.314,00 |
| 25.10.2024 | 25,10 | 25,47 | 24,61 | 24,82 | -0,68% | 219.964,00 |
| 24.10.2024 | 25,41 | 25,65 | 24,46 | 24,99 | -1,07% | 341.081,00 |
| 23.10.2024 | 25,80 | 25,80 | 24,89 | 25,26 | -2,28% | 254.500,00 |
| 22.10.2024 | 26,15 | 26,15 | 25,22 | 25,85 | -1,79% | 231.937,00 |
| 21.10.2024 | 26,68 | 26,71 | 26,20 | 26,32 | -1,46% | 276.739,00 |
| 18.10.2024 | 26,60 | 26,89 | 26,27 | 26,71 | 0,94% | 334.068,00 |
| 17.10.2024 | 26,30 | 27,14 | 26,13 | 26,46 | 0,53% | 343.961,00 |
| 16.10.2024 | 26,23 | 27,50 | 25,98 | 26,32 | 0,30% | 408.822,00 |
| 15.10.2024 | 26,00 | 26,76 | 25,70 | 26,24 | -0,08% | 581.436,00 |
| 14.10.2024 | 24,61 | 26,35 | 24,39 | 26,26 | 6,32% | 554.269,00 |
| 11.10.2024 | 23,82 | 24,83 | 23,69 | 24,70 | 4,13% | 577.197,00 |
| 10.10.2024 | 23,85 | 24,14 | 23,28 | 23,72 | 0,55% | 620.992,00 |
| 09.10.2024 | 24,36 | 24,36 | 23,50 | 23,59 | -3,71% | 731.260,00 |
| 08.10.2024 | 24,19 | 24,84 | 24,12 | 24,50 | 1,45% | 358.838,00 |
| 07.10.2024 | 25,30 | 25,37 | 24,08 | 24,15 | -4,81% | 341.102,00 |
| 04.10.2024 | 25,15 | 25,83 | 24,88 | 25,37 | 1,81% | 525.157,00 |
| 03.10.2024 | 25,09 | 25,50 | 24,76 | 24,92 | -1,58% | 442.566,00 |
| 02.10.2024 | 25,34 | 25,43 | 24,70 | 25,32 | 0,12% | 344.055,00 |
| 01.10.2024 | 25,72 | 25,86 | 25,17 | 25,29 | -0,98% | 315.468,00 |
| 30.09.2024 | 26,15 | 26,31 | 24,98 | 25,54 | -2,33% | 540.706,00 |
| 27.09.2024 | 26,24 | 26,25 | 25,87 | 26,15 | 0,77% | 470.230,00 |
| 26.09.2024 | 26,49 | 26,92 | 25,65 | 25,95 | 0,23% | 538.998,00 |
| 25.09.2024 | 26,50 | 26,87 | 25,30 | 25,89 | -3,43% | 708.167,00 |
| 24.09.2024 | 26,55 | 27,49 | 26,21 | 26,81 | 1,13% | 550.151,00 |
| 23.09.2024 | 26,19 | 26,89 | 25,76 | 26,51 | -0,41% | 707.175,00 |
| 20.09.2024 | 27,84 | 28,07 | 26,09 | 26,62 | -3,76% | 1.038.859,00 |
| 19.09.2024 | 28,90 | 29,54 | 26,67 | 27,66 | -4,32% | 2.101.998,00 |
| 18.09.2024 | 29,06 | 29,80 | 28,28 | 28,91 | -1,67% | 822.196,00 |
| 17.09.2024 | 32,31 | 32,54 | 29,37 | 29,40 | -8,01% | 1.120.384,00 |
| 16.09.2024 | 33,45 | 33,61 | 31,39 | 31,96 | -4,45% | 705.432,00 |
| 13.09.2024 | 33,40 | 33,98 | 33,30 | 33,45 | 0,06% | 428.965,00 |
| 12.09.2024 | 32,57 | 33,77 | 31,99 | 33,43 | 2,36% | 480.776,00 |
| 11.09.2024 | 30,82 | 33,52 | 30,45 | 32,66 | 6,11% | 535.962,00 |
| 10.09.2024 | 30,43 | 30,89 | 30,26 | 30,78 | 1,48% | 140.923,00 |
| 09.09.2024 | 30,41 | 30,95 | 30,19 | 30,33 | -0,33% | 318.634,00 |
| 06.09.2024 | 31,27 | 31,74 | 30,19 | 30,43 | -0,26% | 241.742,00 |
| 05.09.2024 | 31,29 | 31,39 | 30,36 | 30,51 | -1,49% | 74.696,00 |
| 04.09.2024 | 30,30 | 31,56 | 30,30 | 30,97 | 2,14% | 160.521,00 |
| 03.09.2024 | 31,62 | 31,70 | 30,22 | 30,32 | -5,16% | 232.166,00 |
| 30.08.2024 | 32,35 | 32,68 | 31,56 | 31,97 | -0,93% | 133.545,00 |
| 29.08.2024 | 31,87 | 32,80 | 31,82 | 32,27 | 2,41% | 214.532,00 |
| 28.08.2024 | 31,79 | 32,16 | 31,30 | 31,51 | -1,35% | 284.095,00 |
| 27.08.2024 | 31,71 | 32,09 | 31,37 | 31,94 | 0,38% | 151.897,00 |
| 26.08.2024 | 31,46 | 32,17 | 31,45 | 31,82 | 1,40% | 157.235,00 |
| 23.08.2024 | 30,14 | 31,38 | 29,93 | 31,38 | 4,46% | 327.935,00 |
| 22.08.2024 | 30,65 | 30,70 | 29,96 | 30,04 | -1,83% | 225.054,00 |
| 21.08.2024 | 29,77 | 30,60 | 29,25 | 30,60 | 2,79% | 227.015,00 |
| 20.08.2024 | 29,49 | 29,98 | 29,34 | 29,77 | 0,24% | 374.574,00 |
| 19.08.2024 | 29,67 | 30,00 | 29,47 | 29,70 | -0,07% | 136.243,00 |
| 16.08.2024 | 29,59 | 29,80 | 29,18 | 29,72 | 1,02% | 176.909,00 |
| 15.08.2024 | 29,14 | 29,97 | 29,14 | 29,42 | 1,76% | 179.174,00 |
| 14.08.2024 | 29,01 | 29,01 | 28,44 | 28,91 | -0,48% | 220.868,00 |
| 13.08.2024 | 28,47 | 29,15 | 28,35 | 29,05 | 2,25% | 281.661,00 |
| 12.08.2024 | 28,47 | 28,89 | 27,72 | 28,41 | 0,11% | 226.880,00 |
| 09.08.2024 | 29,23 | 29,23 | 28,36 | 28,38 | -2,64% | 219.613,00 |
| 08.08.2024 | 29,24 | 29,66 | 28,72 | 29,15 | -0,92% | 316.074,00 |
| 07.08.2024 | 29,93 | 30,60 | 29,15 | 29,42 | -0,71% | 483.237,00 |
| 06.08.2024 | 29,87 | 30,01 | 29,21 | 29,63 | -0,13% | 499.065,00 |
| 05.08.2024 | 28,09 | 29,96 | 28,00 | 29,67 | 0,10% | 582.300,00 |
| 02.08.2024 | 30,06 | 30,17 | 28,76 | 29,64 | -4,36% | 362.888,00 |
| 01.08.2024 | 31,69 | 31,90 | 30,64 | 30,99 | -2,73% | 492.096,00 |
| 31.07.2024 | 31,76 | 32,69 | 31,60 | 31,86 | 0,95% | 180.935,00 |
| 30.07.2024 | 31,02 | 31,56 | 30,81 | 31,56 | 1,94% | 205.593,00 |
| 29.07.2024 | 31,03 | 31,29 | 30,50 | 30,96 | -0,16% | 204.305,00 |
| 26.07.2024 | 30,90 | 31,07 | 30,45 | 31,01 | 0,71% | 266.939,00 |
| 25.07.2024 | 30,01 | 31,24 | 29,98 | 30,79 | 1,79% | 251.112,00 |
| 24.07.2024 | 30,00 | 30,53 | 29,39 | 30,25 | 1,04% | 271.051,00 |
| 23.07.2024 | 31,33 | 31,52 | 29,89 | 29,94 | -4,41% | 300.835,00 |
| 22.07.2024 | 31,21 | 31,54 | 31,00 | 31,32 | 0,35% | 219.954,00 |
| 19.07.2024 | 31,40 | 31,57 | 30,76 | 31,21 | -1,67% | 388.486,00 |
| 18.07.2024 | 32,22 | 33,58 | 31,56 | 31,74 | -0,81% | 380.283,00 |
| 17.07.2024 | 31,01 | 32,22 | 30,77 | 32,00 | 1,94% | 367.390,00 |
| 16.07.2024 | 32,10 | 32,97 | 31,35 | 31,39 | -1,97% | 297.619,00 |
| 15.07.2024 | 31,50 | 32,05 | 31,16 | 32,02 | 2,30% | 317.387,00 |
| 12.07.2024 | 29,32 | 31,39 | 29,30 | 31,30 | 6,68% | 534.860,00 |
| 11.07.2024 | 29,20 | 30,13 | 29,13 | 29,34 | 2,02% | 251.891,00 |
| 10.07.2024 | 29,31 | 29,31 | 28,27 | 28,76 | -1,37% | 555.211,00 |
| 09.07.2024 | 29,33 | 29,55 | 29,06 | 29,16 | -1,32% | 270.359,00 |
| 08.07.2024 | 29,45 | 29,65 | 29,06 | 29,55 | 0,31% | 247.884,00 |
| 05.07.2024 | 29,87 | 30,11 | 29,46 | 29,46 | -1,80% | 296.216,00 |
| 03.07.2024 | 29,96 | 30,55 | 29,84 | 30,00 | 0,13% | 203.805,00 |
| 02.07.2024 | 29,15 | 30,07 | 29,00 | 29,96 | 2,96% | 394.147,00 |
| 01.07.2024 | 29,16 | 29,69 | 28,82 | 29,10 | -0,48% | 343.037,00 |
| 28.06.2024 | 28,61 | 29,28 | 28,55 | 29,24 | 2,81% | 648.772,00 |
| 27.06.2024 | 28,36 | 28,61 | 27,89 | 28,44 | -0,14% | 522.834,00 |
| 26.06.2024 | 27,75 | 28,54 | 27,60 | 28,48 | 1,32% | 355.518,00 |
| 25.06.2024 | 28,26 | 28,50 | 27,25 | 28,11 | -0,71% | 566.301,00 |
| 24.06.2024 | 28,38 | 29,06 | 28,13 | 28,31 | -0,21% | 554.241,00 |
| 21.06.2024 | 27,42 | 28,37 | 26,65 | 28,37 | 3,28% | 662.199,00 |
| 20.06.2024 | 25,16 | 27,55 | 25,00 | 27,47 | 11,21% | 613.456,00 |
| 18.06.2024 | 24,71 | 25,47 | 24,51 | 24,70 | -0,12% | 497.758,00 |
| 17.06.2024 | 25,30 | 25,51 | 24,62 | 24,73 | -2,87% | 611.315,00 |
| 14.06.2024 | 25,33 | 25,84 | 25,30 | 25,46 | -0,59% | 355.813,00 |
| 13.06.2024 | 25,83 | 26,23 | 25,57 | 25,61 | -0,35% | 297.700,00 |
| 12.06.2024 | 26,01 | 26,19 | 25,55 | 25,70 | 0,16% | 520.029,00 |
| 11.06.2024 | 26,00 | 26,07 | 25,35 | 25,66 | -0,43% | 462.135,00 |