2,860$
-8,63%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,11 | 3,11 | 2,83 | 2,89 | -7,67% | 460.541,00 |
| 29.07.2026 | 2,97 | 3,18 | 2,96 | 3,13 | 7,93% | 875.067,00 |
| 28.07.2026 | 2,79 | 3,10 | 2,78 | 2,90 | 4,32% | 572.466,00 |
| 27.07.2026 | 2,72 | 2,81 | 2,72 | 2,78 | 4,51% | 146.514,00 |
| 24.07.2026 | 2,74 | 2,78 | 2,66 | 2,66 | -3,62% | 182.027,00 |
| 23.07.2026 | 2,75 | 2,78 | 2,70 | 2,76 | 0,73% | 245.002,00 |
| 22.07.2026 | 2,71 | 2,78 | 2,71 | 2,74 | 0,37% | 142.863,00 |
| 21.07.2026 | 2,75 | 2,78 | 2,73 | 2,73 | -1,80% | 112.479,00 |
| 20.07.2026 | 2,73 | 2,80 | 2,73 | 2,78 | -1,42% | 152.190,00 |
| 17.07.2026 | 2,81 | 2,82 | 2,71 | 2,82 | 0,71% | 174.333,00 |
| 16.07.2026 | 2,76 | 2,85 | 2,74 | 2,80 | 1,45% | 197.404,00 |
| 15.07.2026 | 2,80 | 2,92 | 2,76 | 2,76 | -3,16% | 190.656,00 |
| 14.07.2026 | 2,72 | 2,85 | 2,72 | 2,85 | 0,00% | 332.532,00 |
| 13.07.2026 | 2,75 | 3,03 | 2,75 | 2,85 | 4,01% | 247.152,00 |
| 10.07.2026 | 2,79 | 2,85 | 2,70 | 2,74 | -2,14% | 243.363,00 |
| 09.07.2026 | 2,83 | 2,86 | 2,75 | 2,80 | -1,41% | 141.420,00 |
| 08.07.2026 | 2,87 | 2,90 | 2,79 | 2,84 | -0,35% | 223.462,00 |
| 07.07.2026 | 2,94 | 3,02 | 2,82 | 2,85 | -2,73% | 307.872,00 |
| 06.07.2026 | 3,00 | 3,02 | 2,88 | 2,93 | -2,66% | 153.923,00 |
| 02.07.2026 | 3,16 | 3,29 | 2,98 | 3,01 | -4,44% | 311.882,00 |
| 01.07.2026 | 2,87 | 3,23 | 2,87 | 3,15 | 11,31% | 689.679,00 |
| 30.06.2026 | 2,86 | 2,94 | 2,75 | 2,83 | 1,80% | 322.851,00 |
| 29.06.2026 | 2,90 | 2,93 | 2,78 | 2,78 | -2,11% | 249.674,00 |
| 26.06.2026 | 2,57 | 2,87 | 2,57 | 2,84 | 8,81% | 322.462,00 |
| 25.06.2026 | 2,71 | 2,71 | 2,55 | 2,61 | -3,33% | 962.483,00 |
| 24.06.2026 | 2,68 | 2,73 | 2,61 | 2,70 | 1,89% | 490.750,00 |
| 23.06.2026 | 2,67 | 2,72 | 2,63 | 2,65 | -1,49% | 264.934,00 |
| 22.06.2026 | 2,60 | 2,71 | 2,56 | 2,69 | 1,51% | 709.688,00 |
| 18.06.2026 | 2,69 | 2,76 | 2,63 | 2,65 | -4,33% | 785.765,00 |
| 17.06.2026 | 2,84 | 3,01 | 2,76 | 2,77 | -4,48% | 295.824,00 |
| 16.06.2026 | 2,79 | 2,92 | 2,79 | 2,90 | 3,57% | 149.426,00 |
| 15.06.2026 | 2,94 | 3,02 | 2,78 | 2,80 | -3,45% | 230.854,00 |
| 12.06.2026 | 2,78 | 2,95 | 2,78 | 2,90 | 4,32% | 280.108,00 |
| 11.06.2026 | 2,77 | 2,80 | 2,67 | 2,78 | 1,09% | 308.858,00 |
| 10.06.2026 | 2,80 | 2,89 | 2,75 | 2,75 | -3,85% | 246.415,00 |
| 09.06.2026 | 2,81 | 2,88 | 2,75 | 2,86 | 1,78% | 361.858,00 |
| 08.06.2026 | 2,82 | 2,84 | 2,74 | 2,81 | 0,72% | 142.945,00 |
| 05.06.2026 | 2,90 | 2,94 | 2,74 | 2,79 | -3,13% | 335.122,00 |
| 04.06.2026 | 2,99 | 3,09 | 2,86 | 2,88 | -3,03% | 430.345,00 |
| 03.06.2026 | 3,15 | 3,15 | 2,94 | 2,97 | -6,90% | 824.249,00 |
| 02.06.2026 | 3,43 | 3,44 | 3,19 | 3,19 | -8,60% | 280.783,00 |
| 01.06.2026 | 3,20 | 3,58 | 3,18 | 3,49 | 8,39% | 535.434,00 |
| 29.05.2026 | 3,21 | 3,24 | 3,13 | 3,22 | 0,00% | 362.197,00 |
| 28.05.2026 | 3,28 | 3,30 | 3,21 | 3,22 | -2,42% | 284.473,00 |
| 27.05.2026 | 3,13 | 3,42 | 3,07 | 3,30 | 1,85% | 326.720,00 |
| 26.05.2026 | 3,30 | 3,38 | 3,23 | 3,24 | -2,70% | 549.085,00 |
| 22.05.2026 | 3,31 | 3,56 | 3,23 | 3,33 | -0,30% | 676.115,00 |
| 21.05.2026 | 3,30 | 3,49 | 3,20 | 3,34 | -16,50% | 2.269.774,00 |
| 20.05.2026 | 3,89 | 4,07 | 3,79 | 4,00 | 1,27% | 512.535,00 |
| 19.05.2026 | 3,95 | 4,10 | 3,86 | 3,95 | -1,25% | 292.634,00 |
| 18.05.2026 | 3,83 | 4,09 | 3,82 | 4,00 | 4,17% | 439.743,00 |
| 15.05.2026 | 3,67 | 3,87 | 3,64 | 3,84 | 6,08% | 332.956,00 |
| 14.05.2026 | 3,70 | 3,74 | 3,61 | 3,62 | -1,63% | 355.543,00 |
| 13.05.2026 | 3,80 | 3,80 | 3,66 | 3,68 | -3,41% | 344.770,00 |
| 12.05.2026 | 3,94 | 3,95 | 3,77 | 3,81 | -3,30% | 322.976,00 |
| 11.05.2026 | 4,05 | 4,11 | 3,92 | 3,94 | -4,60% | 734.163,00 |
| 08.05.2026 | 4,09 | 4,20 | 4,01 | 4,13 | -0,24% | 328.146,00 |
| 07.05.2026 | 4,17 | 4,21 | 4,05 | 4,14 | 0,00% | 691.475,00 |
| 06.05.2026 | 4,08 | 4,19 | 4,04 | 4,14 | -0,48% | 433.007,00 |
| 05.05.2026 | 4,19 | 4,19 | 4,03 | 4,16 | -0,24% | 204.927,00 |
| 04.05.2026 | 4,19 | 4,25 | 4,11 | 4,17 | 0,00% | 233.284,00 |
| 01.05.2026 | 4,09 | 4,21 | 4,06 | 4,17 | 3,73% | 206.620,00 |
| 30.04.2026 | 4,20 | 4,21 | 3,98 | 4,02 | -5,41% | 558.387,00 |
| 29.04.2026 | 4,25 | 4,33 | 4,15 | 4,25 | 1,19% | 281.153,00 |
| 28.04.2026 | 4,23 | 4,32 | 4,20 | 4,20 | -0,94% | 95.006,00 |
| 27.04.2026 | 4,33 | 4,38 | 4,24 | 4,24 | -2,30% | 159.876,00 |
| 24.04.2026 | 4,33 | 4,40 | 4,20 | 4,34 | 1,40% | 263.434,00 |
| 23.04.2026 | 4,58 | 4,62 | 4,20 | 4,28 | -8,15% | 361.065,00 |
| 22.04.2026 | 4,83 | 4,94 | 4,64 | 4,66 | -2,71% | 156.943,00 |
| 21.04.2026 | 4,86 | 5,02 | 4,76 | 4,79 | -1,44% | 124.458,00 |
| 20.04.2026 | 4,78 | 4,95 | 4,76 | 4,86 | 0,41% | 159.474,00 |
| 17.04.2026 | 4,88 | 5,07 | 4,78 | 4,84 | 1,68% | 319.757,00 |
| 16.04.2026 | 4,79 | 4,85 | 4,64 | 4,76 | 0,85% | 197.641,00 |
| 15.04.2026 | 4,51 | 4,76 | 4,48 | 4,72 | 6,31% | 209.705,00 |
| 14.04.2026 | 4,44 | 4,55 | 4,36 | 4,44 | -0,22% | 233.595,00 |
| 13.04.2026 | 4,16 | 4,47 | 4,16 | 4,45 | 6,21% | 168.398,00 |
| 10.04.2026 | 4,31 | 4,31 | 4,16 | 4,19 | -2,10% | 184.525,00 |
| 09.04.2026 | 4,29 | 4,35 | 4,11 | 4,28 | -1,61% | 417.151,00 |
| 08.04.2026 | 4,57 | 4,64 | 4,32 | 4,35 | -1,36% | 193.477,00 |
| 07.04.2026 | 4,55 | 4,63 | 4,41 | 4,41 | -4,13% | 159.399,00 |
| 06.04.2026 | 4,49 | 4,62 | 4,47 | 4,60 | 1,55% | 123.041,00 |
| 02.04.2026 | 4,25 | 4,53 | 4,25 | 4,53 | 2,49% | 178.997,00 |
| 01.04.2026 | 4,47 | 4,50 | 4,28 | 4,42 | 0,00% | 371.986,00 |
| 31.03.2026 | 4,45 | 4,55 | 4,35 | 4,42 | 1,14% | 251.357,00 |
| 30.03.2026 | 4,31 | 4,47 | 4,31 | 4,37 | 0,69% | 279.314,00 |
| 27.03.2026 | 4,37 | 4,50 | 4,21 | 4,34 | -3,34% | 411.042,00 |
| 26.03.2026 | 4,47 | 4,67 | 4,42 | 4,49 | 0,00% | 143.923,00 |
| 25.03.2026 | 4,49 | 4,55 | 4,28 | 4,49 | 1,13% | 180.037,00 |
| 24.03.2026 | 4,55 | 4,57 | 4,36 | 4,44 | -4,93% | 335.137,00 |
| 23.03.2026 | 4,63 | 4,79 | 4,60 | 4,67 | 1,97% | 142.282,00 |
| 20.03.2026 | 4,65 | 4,69 | 4,53 | 4,58 | -1,93% | 165.490,00 |
| 19.03.2026 | 4,66 | 4,75 | 4,60 | 4,67 | 1,30% | 178.174,00 |
| 18.03.2026 | 4,78 | 4,84 | 4,60 | 4,61 | -2,95% | 258.167,00 |
| 17.03.2026 | 4,70 | 4,84 | 4,67 | 4,75 | 1,93% | 305.991,00 |
| 16.03.2026 | 4,90 | 4,96 | 4,64 | 4,66 | -4,12% | 389.221,00 |
| 13.03.2026 | 4,93 | 5,01 | 4,77 | 4,86 | -1,02% | 306.540,00 |
| 12.03.2026 | 4,97 | 5,23 | 4,85 | 4,91 | -2,96% | 266.744,00 |
| 11.03.2026 | 5,05 | 5,23 | 4,94 | 5,06 | 1,00% | 288.798,00 |
| 10.03.2026 | 5,25 | 5,29 | 4,96 | 5,01 | -5,29% | 319.206,00 |
| 09.03.2026 | 5,40 | 5,50 | 5,17 | 5,29 | -3,82% | 418.499,00 |