19,535$
1,90%
Echtzeit-Aktienkurs Endava plc
Bid:
Ask:
Aktienkurse zur Endava plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 30,63 | 31,65 | 30,63 | 31,26 | 2,53% | 268.198,00 |
| 02.01.2025 | 30,88 | 31,15 | 30,21 | 30,49 | -1,33% | 426.768,00 |
| 31.12.2024 | 31,11 | 31,39 | 30,61 | 30,90 | -0,39% | 307.359,00 |
| 30.12.2024 | 30,23 | 31,48 | 30,00 | 31,02 | 1,70% | 389.313,00 |
| 27.12.2024 | 30,50 | 30,73 | 30,00 | 30,50 | -0,13% | 198.072,00 |
| 26.12.2024 | 30,69 | 30,83 | 30,17 | 30,54 | -0,97% | 238.659,00 |
| 24.12.2024 | 31,02 | 31,09 | 30,30 | 30,84 | -0,42% | 128.389,00 |
| 23.12.2024 | 30,30 | 31,05 | 30,25 | 30,97 | 2,21% | 354.553,00 |
| 20.12.2024 | 30,58 | 31,17 | 30,24 | 30,30 | -2,35% | 475.286,00 |
| 19.12.2024 | 30,62 | 32,15 | 30,15 | 31,03 | 3,50% | 591.263,00 |
| 18.12.2024 | 31,00 | 31,28 | 29,87 | 29,98 | -2,73% | 390.819,00 |
| 17.12.2024 | 30,15 | 31,16 | 30,00 | 30,82 | 2,02% | 428.817,00 |
| 16.12.2024 | 29,87 | 30,45 | 29,52 | 30,21 | 0,70% | 573.871,00 |
| 13.12.2024 | 30,49 | 30,90 | 29,81 | 30,00 | -1,61% | 499.131,00 |
| 12.12.2024 | 30,81 | 31,10 | 29,75 | 30,49 | -0,23% | 408.518,00 |
| 11.12.2024 | 29,78 | 31,09 | 29,78 | 30,56 | 2,62% | 373.164,00 |
| 10.12.2024 | 29,47 | 30,38 | 29,41 | 29,78 | -0,43% | 378.102,00 |
| 09.12.2024 | 30,20 | 30,84 | 29,66 | 29,91 | -0,47% | 309.403,00 |
| 06.12.2024 | 28,70 | 30,10 | 28,50 | 30,05 | 5,44% | 317.116,00 |
| 05.12.2024 | 28,02 | 28,62 | 27,98 | 28,50 | 0,11% | 227.972,00 |
| 04.12.2024 | 28,49 | 29,39 | 28,31 | 28,47 | 0,07% | 452.661,00 |
| 03.12.2024 | 27,85 | 28,72 | 27,65 | 28,45 | 0,57% | 441.031,00 |
| 02.12.2024 | 28,23 | 28,37 | 27,44 | 28,29 | -0,07% | 336.131,00 |
| 29.11.2024 | 28,62 | 28,94 | 27,82 | 28,31 | -0,53% | 274.122,00 |
| 27.11.2024 | 28,72 | 29,24 | 28,35 | 28,46 | -1,18% | 363.215,00 |
| 26.11.2024 | 29,12 | 29,20 | 28,26 | 28,80 | -0,66% | 354.398,00 |
| 25.11.2024 | 28,80 | 29,61 | 28,73 | 28,99 | 1,12% | 372.379,00 |
| 22.11.2024 | 27,98 | 29,04 | 27,90 | 28,67 | 0,67% | 305.905,00 |
| 21.11.2024 | 26,95 | 29,35 | 26,45 | 28,48 | 6,51% | 552.902,00 |
| 20.11.2024 | 26,04 | 27,14 | 25,75 | 26,74 | 2,26% | 486.408,00 |
| 19.11.2024 | 26,01 | 26,33 | 25,59 | 26,15 | 0,08% | 489.440,00 |
| 18.11.2024 | 27,07 | 27,40 | 26,08 | 26,13 | -2,79% | 329.078,00 |
| 15.11.2024 | 28,24 | 28,36 | 26,63 | 26,88 | -4,88% | 449.417,00 |
| 14.11.2024 | 28,64 | 29,49 | 28,13 | 28,26 | -3,94% | 497.602,00 |
| 13.11.2024 | 29,48 | 30,91 | 28,91 | 29,42 | -0,27% | 411.830,00 |
| 12.11.2024 | 30,56 | 33,42 | 28,90 | 29,50 | 3,51% | 1.542.475,00 |
| 11.11.2024 | 26,50 | 28,59 | 26,37 | 28,50 | 8,08% | 1.066.670,00 |
| 08.11.2024 | 25,72 | 26,38 | 25,59 | 26,37 | 1,62% | 892.688,00 |
| 07.11.2024 | 24,80 | 26,19 | 24,80 | 25,95 | 5,96% | 883.021,00 |
| 06.11.2024 | 24,48 | 24,89 | 24,12 | 24,49 | 3,73% | 503.253,00 |