5,000$
-4,94%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 5,33 | 5,36 | 4,85 | 5,01 | -4,75% | 546.337,00 |
| 11.02.2026 | 5,58 | 5,66 | 5,22 | 5,26 | -5,57% | 400.341,00 |
| 10.02.2026 | 5,52 | 5,73 | 5,47 | 5,57 | 1,27% | 289.976,00 |
| 09.02.2026 | 5,31 | 5,51 | 5,17 | 5,50 | 0,73% | 445.897,00 |
| 06.02.2026 | 5,11 | 5,53 | 5,11 | 5,46 | 7,27% | 401.113,00 |
| 05.02.2026 | 5,53 | 5,53 | 5,03 | 5,09 | -8,62% | 666.535,00 |
| 04.02.2026 | 5,57 | 5,72 | 5,45 | 5,57 | -0,71% | 839.823,00 |
| 03.02.2026 | 6,17 | 6,17 | 5,48 | 5,61 | -10,24% | 870.479,00 |
| 02.02.2026 | 6,30 | 6,53 | 6,20 | 6,25 | -1,11% | 296.049,00 |
| 30.01.2026 | 6,25 | 6,40 | 6,19 | 6,32 | 0,32% | 227.579,00 |
| 29.01.2026 | 6,55 | 6,59 | 6,14 | 6,30 | -4,55% | 414.246,00 |
| 28.01.2026 | 6,84 | 6,88 | 6,56 | 6,60 | -2,22% | 231.703,00 |
| 27.01.2026 | 6,90 | 6,90 | 6,65 | 6,75 | -2,74% | 245.071,00 |
| 26.01.2026 | 6,98 | 7,04 | 6,80 | 6,94 | -0,72% | 378.252,00 |
| 23.01.2026 | 6,81 | 7,00 | 6,81 | 6,99 | 2,19% | 409.288,00 |
| 22.01.2026 | 6,68 | 6,87 | 6,67 | 6,84 | 3,64% | 279.903,00 |
| 21.01.2026 | 6,49 | 6,70 | 6,47 | 6,60 | 2,64% | 381.115,00 |
| 20.01.2026 | 6,51 | 6,66 | 6,36 | 6,43 | -3,45% | 529.299,00 |
| 16.01.2026 | 6,85 | 6,88 | 6,64 | 6,66 | -3,20% | 424.395,00 |
| 15.01.2026 | 7,08 | 7,08 | 6,73 | 6,88 | -1,71% | 446.401,00 |
| 14.01.2026 | 6,67 | 7,09 | 6,67 | 7,00 | 5,42% | 646.736,00 |
| 13.01.2026 | 6,90 | 6,95 | 6,58 | 6,64 | -3,77% | 399.057,00 |
| 12.01.2026 | 6,88 | 6,91 | 6,75 | 6,90 | -0,29% | 414.856,00 |
| 09.01.2026 | 6,79 | 7,00 | 6,66 | 6,92 | 2,67% | 734.121,00 |
| 08.01.2026 | 6,61 | 6,85 | 6,58 | 6,74 | 1,05% | 653.521,00 |
| 07.01.2026 | 6,67 | 6,87 | 6,60 | 6,67 | 0,00% | 502.850,00 |
| 06.01.2026 | 6,41 | 6,69 | 6,41 | 6,67 | 4,38% | 599.346,00 |
| 05.01.2026 | 6,11 | 6,50 | 6,11 | 6,39 | 4,93% | 615.204,00 |
| 02.01.2026 | 6,37 | 6,38 | 6,09 | 6,09 | -3,64% | 698.424,00 |
| 31.12.2025 | 6,40 | 6,43 | 6,29 | 6,32 | -1,86% | 767.590,00 |
| 30.12.2025 | 6,48 | 6,60 | 6,39 | 6,44 | -1,83% | 609.822,00 |
| 29.12.2025 | 6,55 | 6,73 | 6,51 | 6,56 | -0,91% | 578.102,00 |
| 26.12.2025 | 6,54 | 6,63 | 6,46 | 6,62 | 1,38% | 331.199,00 |
| 24.12.2025 | 6,43 | 6,56 | 6,40 | 6,53 | -0,15% | 298.050,00 |
| 23.12.2025 | 6,78 | 6,78 | 6,42 | 6,54 | -4,11% | 705.121,00 |
| 22.12.2025 | 6,85 | 7,00 | 6,80 | 6,82 | -0,29% | 605.787,00 |
| 19.12.2025 | 6,77 | 6,88 | 6,71 | 6,84 | 0,74% | 712.359,00 |
| 18.12.2025 | 7,02 | 7,09 | 6,60 | 6,79 | -2,86% | 1.415.987,00 |
| 17.12.2025 | 7,01 | 7,18 | 6,92 | 6,99 | -0,29% | 978.581,00 |
| 16.12.2025 | 6,97 | 7,07 | 6,89 | 7,01 | 0,72% | 778.164,00 |
| 15.12.2025 | 6,64 | 7,00 | 6,43 | 6,96 | 4,82% | 1.759.005,00 |
| 12.12.2025 | 6,67 | 6,81 | 6,58 | 6,64 | 0,76% | 865.310,00 |
| 11.12.2025 | 6,68 | 6,75 | 6,55 | 6,59 | -1,49% | 850.966,00 |
| 10.12.2025 | 6,63 | 6,78 | 6,51 | 6,69 | 0,30% | 816.443,00 |
| 09.12.2025 | 6,50 | 6,77 | 6,45 | 6,67 | 2,62% | 868.150,00 |
| 08.12.2025 | 6,71 | 6,84 | 6,42 | 6,50 | -3,56% | 1.001.573,00 |
| 05.12.2025 | 6,42 | 6,85 | 6,36 | 6,74 | 4,01% | 3.813.733,00 |
| 04.12.2025 | 6,35 | 6,63 | 6,29 | 6,48 | 2,69% | 1.461.386,00 |
| 03.12.2025 | 6,10 | 6,38 | 6,06 | 6,31 | 4,30% | 1.373.307,00 |
| 02.12.2025 | 6,25 | 6,27 | 6,02 | 6,05 | -3,20% | 1.046.245,00 |
| 01.12.2025 | 6,38 | 6,45 | 6,25 | 6,25 | -3,25% | 855.531,00 |
| 28.11.2025 | 6,36 | 6,54 | 6,31 | 6,46 | 1,89% | 710.690,00 |
| 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 |