28,100€
-0,35%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,20 | 28,40 | 28,10 | 28,20 | 0,00% | - |
| 17.04.2024 | 29,00 | 29,30 | 27,90 | 28,20 | -2,42% | - |
| 16.04.2024 | 28,80 | 29,30 | 28,30 | 28,90 | 0,00% | - |
| 15.04.2024 | 28,90 | 29,30 | 27,90 | 28,90 | 0,00% | - |
| 12.04.2024 | 29,30 | 29,90 | 28,70 | 28,90 | -1,70% | 240,00 |
| 11.04.2024 | 29,90 | 30,30 | 29,10 | 29,40 | -2,33% | 480,00 |
| 10.04.2024 | 30,40 | 30,70 | 29,50 | 30,10 | -0,99% | 6,00 |
| 09.04.2024 | 31,40 | 31,70 | 30,30 | 30,40 | -3,18% | - |
| 08.04.2024 | 31,60 | 31,90 | 31,30 | 31,40 | -0,32% | - |
| 05.04.2024 | 32,00 | 32,30 | 31,50 | 31,50 | -1,56% | - |
| 04.04.2024 | 32,40 | 32,70 | 31,90 | 32,00 | -1,23% | - |
| 03.04.2024 | 34,20 | 34,50 | 32,30 | 32,40 | -5,26% | - |
| 02.04.2024 | 35,00 | 35,60 | 34,10 | 34,20 | -2,84% | - |
| 28.03.2024 | 34,80 | 35,50 | 34,80 | 35,20 | 0,57% | 60,00 |
| 27.03.2024 | 34,60 | 35,30 | 34,60 | 35,00 | 0,29% | - |
| 26.03.2024 | 35,70 | 36,10 | 34,50 | 34,90 | -1,97% | - |
| 25.03.2024 | 34,60 | 36,10 | 34,30 | 35,60 | 3,19% | - |
| 22.03.2024 | 35,10 | 36,10 | 33,50 | 34,50 | -0,86% | 100,00 |
| 21.03.2024 | 35,50 | 36,30 | 34,50 | 34,80 | -1,69% | 100,00 |
| 20.03.2024 | 35,90 | 36,50 | 35,30 | 35,40 | -1,39% | - |
| 19.03.2024 | 34,40 | 37,40 | 34,30 | 35,90 | 4,36% | - |
| 18.03.2024 | 33,50 | 34,50 | 33,10 | 34,40 | 2,38% | - |
| 15.03.2024 | 33,70 | 33,90 | 33,30 | 33,60 | 0,00% | - |
| 14.03.2024 | 34,00 | 34,50 | 33,10 | 33,60 | -1,75% | - |
| 13.03.2024 | 34,20 | 34,50 | 33,90 | 34,20 | 0,00% | - |
| 12.03.2024 | 34,20 | 34,70 | 34,10 | 34,20 | 0,00% | 10,00 |
| 11.03.2024 | 34,10 | 34,80 | 33,50 | 34,20 | 1,79% | 25,00 |
| 08.03.2024 | 33,60 | 34,70 | 33,50 | 33,60 | 0,30% | 30,00 |
| 07.03.2024 | 33,20 | 33,90 | 32,50 | 33,50 | 1,52% | 180,00 |
| 06.03.2024 | 34,40 | 35,20 | 32,90 | 33,00 | -3,23% | 30,00 |
| 05.03.2024 | 34,80 | 35,90 | 33,50 | 34,10 | -2,57% | - |
| 04.03.2024 | 35,60 | 36,50 | 34,80 | 35,00 | -2,51% | 170,00 |
| 01.03.2024 | 34,80 | 36,50 | 34,00 | 35,90 | 4,06% | 155,00 |
| 29.02.2024 | 59,00 | 59,25 | 33,70 | 34,50 | -41,53% | 185,00 |
| 28.02.2024 | 59,25 | 61,50 | 58,25 | 59,00 | -0,42% | - |
| 27.02.2024 | 60,00 | 61,50 | 59,25 | 59,25 | -1,66% | - |
| 26.02.2024 | 61,50 | 61,75 | 60,00 | 60,25 | -2,43% | - |
| 23.02.2024 | 61,50 | 63,25 | 60,75 | 61,75 | 0,41% | - |
| 22.02.2024 | 60,75 | 63,25 | 60,75 | 61,50 | 1,23% | - |
| 21.02.2024 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 20.02.2024 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 19.02.2024 | 62,25 | 62,25 | 61,75 | 61,75 | -1,20% | - |
| 16.02.2024 | 63,75 | 63,75 | 62,25 | 62,50 | -1,96% | - |
| 15.02.2024 | 61,25 | 63,75 | 61,25 | 63,75 | 2,82% | - |
| 14.02.2024 | 61,75 | 63,25 | 61,25 | 62,00 | 0,40% | - |
| 13.02.2024 | 66,75 | 66,75 | 61,25 | 61,75 | -7,49% | 200,00 |
| 12.02.2024 | 65,00 | 67,75 | 64,50 | 66,75 | 2,69% | - |
| 09.02.2024 | 64,00 | 66,25 | 63,75 | 65,00 | 1,96% | - |
| 08.02.2024 | 62,50 | 64,00 | 62,25 | 63,75 | 2,41% | - |
| 07.02.2024 | 65,00 | 65,25 | 61,75 | 62,25 | -4,23% | - |
| 06.02.2024 | 66,00 | 66,75 | 64,25 | 65,00 | -1,52% | - |
| 05.02.2024 | 66,75 | 67,25 | 65,00 | 66,00 | -1,12% | - |
| 02.02.2024 | 66,00 | 66,75 | 65,00 | 66,75 | 1,14% | - |
| 01.02.2024 | 65,50 | 66,25 | 64,25 | 66,00 | 0,38% | - |
| 31.01.2024 | 68,00 | 68,00 | 65,25 | 65,75 | -2,95% | - |
| 30.01.2024 | 69,25 | 70,00 | 67,25 | 67,75 | -2,87% | - |
| 29.01.2024 | 68,25 | 70,25 | 67,75 | 69,75 | 2,20% | - |
| 26.01.2024 | 68,75 | 70,00 | 67,75 | 68,25 | -0,73% | - |
| 25.01.2024 | 69,50 | 71,50 | 68,75 | 68,75 | -1,08% | - |
| 24.01.2024 | 72,25 | 72,50 | 67,75 | 69,50 | -4,47% | - |
| 23.01.2024 | 73,75 | 74,00 | 71,75 | 72,75 | -0,68% | - |
| 22.01.2024 | 71,75 | 74,25 | 71,75 | 73,25 | 0,69% | - |
| 19.01.2024 | 70,75 | 73,00 | 70,25 | 72,75 | 2,11% | - |
| 18.01.2024 | 69,25 | 71,25 | 69,25 | 71,25 | 2,15% | - |
| 17.01.2024 | 70,25 | 71,00 | 68,75 | 69,75 | -1,76% | - |
| 16.01.2024 | 70,75 | 71,25 | 68,75 | 71,00 | 0,35% | - |
| 15.01.2024 | 70,75 | 71,00 | 70,25 | 70,75 | 0,00% | - |
| 12.01.2024 | 69,75 | 71,75 | 69,25 | 70,75 | 1,80% | - |
| 11.01.2024 | 67,75 | 69,75 | 67,75 | 69,50 | 1,46% | - |
| 10.01.2024 | 68,50 | 69,00 | 67,75 | 68,50 | -1,08% | - |
| 09.01.2024 | 68,25 | 69,75 | 68,00 | 69,25 | 0,73% | - |
| 08.01.2024 | 68,25 | 68,75 | 67,25 | 68,75 | 0,73% | - |
| 05.01.2024 | 66,50 | 68,75 | 66,50 | 68,25 | 1,49% | - |
| 04.01.2024 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 03.01.2024 | 69,00 | 69,75 | 66,75 | 67,25 | -3,58% | - |
| 02.01.2024 | 72,00 | 72,00 | 68,75 | 69,75 | -3,13% | - |
| 29.12.2023 | 71,50 | 72,25 | 71,25 | 72,00 | 1,05% | - |
| 28.12.2023 | 71,75 | 72,00 | 70,75 | 71,25 | -0,35% | - |
| 27.12.2023 | 69,50 | 71,75 | 69,50 | 71,50 | 2,51% | - |
| 22.12.2023 | 69,00 | 70,75 | 68,00 | 69,75 | 1,09% | - |
| 21.12.2023 | 66,50 | 69,25 | 66,25 | 69,00 | 3,37% | - |
| 20.12.2023 | 67,75 | 69,25 | 66,75 | 66,75 | -1,48% | - |
| 19.12.2023 | 65,25 | 68,00 | 64,75 | 67,75 | 3,83% | - |
| 18.12.2023 | 64,50 | 65,75 | 63,75 | 65,25 | 1,56% | - |
| 15.12.2023 | 64,25 | 66,00 | 62,25 | 64,25 | -0,39% | - |
| 14.12.2023 | 64,25 | 65,75 | 64,00 | 64,50 | 0,78% | - |
| 13.12.2023 | 63,75 | 65,75 | 62,75 | 64,00 | 0,79% | - |
| 12.12.2023 | 62,25 | 63,75 | 61,50 | 63,50 | 2,01% | - |
| 11.12.2023 | 64,50 | 65,50 | 61,75 | 62,25 | -4,23% | - |
| 08.12.2023 | 63,00 | 66,75 | 62,75 | 65,00 | 3,59% | - |
| 07.12.2023 | 61,75 | 63,00 | 61,00 | 62,75 | 2,03% | 75,00 |
| 06.12.2023 | 58,50 | 61,75 | 58,25 | 61,50 | 5,13% | - |
| 05.12.2023 | 59,00 | 60,25 | 58,25 | 58,50 | -2,09% | - |
| 04.12.2023 | 60,75 | 61,25 | 58,75 | 59,75 | -2,45% | - |
| 01.12.2023 | 60,00 | 61,25 | 58,25 | 61,25 | 2,08% | - |
| 30.11.2023 | 61,75 | 62,25 | 59,75 | 60,00 | -2,83% | - |
| 29.11.2023 | 60,75 | 62,75 | 60,25 | 61,75 | 1,23% | - |
| 28.11.2023 | 60,25 | 61,75 | 59,75 | 61,00 | 1,67% | - |
| 27.11.2023 | 59,25 | 61,25 | 57,50 | 60,00 | 1,27% | - |
| 24.11.2023 | 60,25 | 60,25 | 58,75 | 59,25 | -1,66% | 60,00 |