6,335$
-0,24%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 6,29 | 6,41 | 6,24 | 6,34 | -0,16% | 700.546,00 |
| 25.11.2025 | 6,28 | 6,45 | 6,27 | 6,35 | 0,79% | 1.182.741,00 |
| 24.11.2025 | 6,30 | 6,41 | 6,17 | 6,30 | 0,00% | 755.712,00 |
| 21.11.2025 | 6,08 | 6,41 | 6,05 | 6,30 | 3,11% | 1.326.780,00 |
| 20.11.2025 | 6,20 | 6,22 | 6,03 | 6,11 | -0,33% | 1.249.179,00 |
| 19.11.2025 | 6,25 | 6,28 | 6,10 | 6,13 | -1,45% | 1.057.298,00 |
| 18.11.2025 | 6,25 | 6,32 | 6,16 | 6,22 | -1,74% | 951.709,00 |
| 17.11.2025 | 6,59 | 6,63 | 6,24 | 6,33 | -3,51% | 1.565.149,00 |
| 14.11.2025 | 6,78 | 6,85 | 6,52 | 6,56 | -5,07% | 1.985.758,00 |
| 13.11.2025 | 7,22 | 7,29 | 6,80 | 6,91 | -5,86% | 1.819.488,00 |
| 12.11.2025 | 6,99 | 7,36 | 6,91 | 7,34 | 5,61% | 1.972.489,00 |
| 11.11.2025 | 6,99 | 7,35 | 6,64 | 6,95 | -26,30% | 5.760.704,00 |
| 10.11.2025 | 9,40 | 9,47 | 8,89 | 9,43 | 1,40% | 1.626.196,00 |
| 07.11.2025 | 8,85 | 9,39 | 8,82 | 9,30 | 4,49% | 1.289.098,00 |
| 06.11.2025 | 8,88 | 8,95 | 8,71 | 8,90 | 0,11% | 610.469,00 |
| 05.11.2025 | 8,49 | 8,93 | 8,45 | 8,89 | 5,08% | 593.638,00 |
| 04.11.2025 | 8,59 | 8,85 | 8,46 | 8,46 | -4,51% | 482.226,00 |
| 03.11.2025 | 9,30 | 9,33 | 8,82 | 8,86 | -4,42% | 580.157,00 |
| 31.10.2025 | 9,30 | 9,40 | 9,08 | 9,27 | 0,32% | 812.859,00 |
| 30.10.2025 | 9,50 | 9,62 | 9,22 | 9,24 | -3,95% | 767.335,00 |
| 29.10.2025 | 9,60 | 9,75 | 9,46 | 9,62 | -0,31% | 768.425,00 |
| 28.10.2025 | 9,59 | 9,88 | 9,51 | 9,65 | 0,21% | 950.761,00 |
| 27.10.2025 | 9,60 | 9,70 | 9,35 | 9,63 | 1,80% | 1.139.452,00 |
| 24.10.2025 | 8,85 | 9,50 | 8,79 | 9,46 | 8,61% | 1.655.638,00 |
| 23.10.2025 | 8,74 | 8,74 | 8,55 | 8,71 | -0,34% | 533.495,00 |
| 22.10.2025 | 8,80 | 9,03 | 8,69 | 8,74 | -1,13% | 565.127,00 |
| 21.10.2025 | 8,62 | 9,02 | 8,58 | 8,84 | 2,67% | 1.094.024,00 |
| 20.10.2025 | 8,60 | 8,95 | 8,50 | 8,61 | 1,77% | 894.592,00 |
| 17.10.2025 | 8,22 | 8,54 | 8,22 | 8,46 | -0,70% | 689.180,00 |
| 16.10.2025 | 8,70 | 8,78 | 8,41 | 8,52 | -1,62% | 509.164,00 |
| 15.10.2025 | 8,68 | 8,76 | 8,56 | 8,66 | 0,93% | 770.992,00 |
| 14.10.2025 | 8,27 | 8,69 | 8,17 | 8,58 | 2,26% | 714.004,00 |
| 13.10.2025 | 8,42 | 8,45 | 8,27 | 8,39 | 0,96% | 648.125,00 |
| 10.10.2025 | 8,99 | 9,13 | 8,29 | 8,31 | -7,15% | 1.743.463,00 |
| 09.10.2025 | 8,92 | 9,04 | 8,88 | 8,95 | 0,11% | 885.791,00 |
| 08.10.2025 | 9,04 | 9,12 | 8,83 | 8,94 | -0,33% | 982.313,00 |
| 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 |