26,700€
-3,96%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 16.05.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 50,00 |
| 15.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 14.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 13.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 10.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 09.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 08.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 07.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 06.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 03.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 02.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 30.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 29.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 26.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 25.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 24.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 23.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 22.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 19.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 18.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 17.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 16.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 15.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 12.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 11.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 10.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 09.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 08.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 05.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 04.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 03.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 02.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 28.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 27.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 26.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | - |
| 25.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 22.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 21.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 19.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 18.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 15.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 14.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 13.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 12.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 11.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 08.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 07.03.2024 | 32,80 | 33,00 | 32,80 | 33,00 | -5,71% | 300,00 |
| 06.03.2024 | 34,40 | 35,00 | 34,40 | 35,00 | -0,57% | 1.300,00 |
| 05.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 100,00 |
| 04.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 01.03.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -40,17% | 28,00 |
| 29.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 28.02.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | - |
| 27.02.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 26.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | 80,00 |
| 23.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 22.02.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 21.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 20.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 19.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -2,36% | - |
| 16.02.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 3,25% | - |
| 15.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 14.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -7,52% | - |
| 13.02.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 3,10% | - |
| 12.02.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 1,57% | - |
| 09.02.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 2,42% | - |
| 08.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -4,62% | - |
| 07.02.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,76% | - |
| 06.02.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -1,50% | - |
| 05.02.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 1,53% | - |
| 02.02.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 01.02.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | - |
| 31.01.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -2,88% | - |
| 30.01.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 2,21% | - |
| 29.01.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | - |
| 26.01.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | - |
| 25.01.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -2,11% | - |
| 24.01.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -2,74% | - |
| 23.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 1,39% | - |
| 22.01.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 1,41% | - |
| 19.01.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 2,16% | - |
| 18.01.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -1,42% | - |
| 17.01.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | - |
| 16.01.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | - |
| 15.01.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 1,44% | - |
| 12.01.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 1,46% | - |
| 11.01.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 10.01.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 09.01.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 1,48% | - |
| 08.01.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 05.01.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 04.01.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -2,90% | - |
| 03.01.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -2,13% | - |
| 02.01.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -1,40% | - |
| 29.12.2023 | 71,50 | 71,50 | 71,50 | 71,50 | 0,00% | - |
| 28.12.2023 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | - |
| 27.12.2023 | 71,00 | 71,00 | 71,00 | 71,00 | 3,65% | - |
| 22.12.2023 | 68,50 | 68,50 | 68,50 | 68,50 | 3,01% | - |