31,650$
0,48%
Echtzeit-Aktienkurs Endava plc
Bid:
Ask:
Aktienkurse zur Endava plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 24,06 | 24,16 | 23,43 | 23,61 | -1,50% | 300.484,00 |
| 04.11.2024 | 23,77 | 24,20 | 23,42 | 23,97 | 1,10% | 490.536,00 |
| 01.11.2024 | 24,00 | 24,20 | 23,42 | 23,71 | 0,25% | 411.786,00 |
| 31.10.2024 | 24,51 | 24,82 | 23,40 | 23,65 | -4,41% | 580.210,00 |
| 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 |