30,840$
-1,00%
Echtzeit-Aktienkurs Endava Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Endava Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,80 | 31,80 | 30,72 | 30,90 | -0,80% | 319.727,00 |
| 02.05.2024 | 31,77 | 31,86 | 30,63 | 31,15 | -0,32% | 354.285,00 |
| 01.05.2024 | 29,55 | 31,54 | 29,49 | 31,25 | 7,76% | 894.117,00 |
| 30.04.2024 | 29,82 | 29,88 | 28,99 | 29,00 | -3,17% | 287.459,00 |
| 29.04.2024 | 30,13 | 30,30 | 29,85 | 29,95 | 0,44% | 251.492,00 |
| 26.04.2024 | 29,21 | 29,99 | 29,15 | 29,82 | 2,47% | 405.948,00 |
| 25.04.2024 | 29,75 | 29,82 | 29,02 | 29,10 | -3,00% | 355.981,00 |
| 24.04.2024 | 30,41 | 30,60 | 29,60 | 30,00 | -1,02% | 381.491,00 |
| 23.04.2024 | 29,80 | 30,41 | 29,80 | 30,31 | 2,23% | 828.230,00 |
| 22.04.2024 | 30,10 | 30,47 | 29,62 | 29,65 | -0,90% | 412.435,00 |
| 19.04.2024 | 30,27 | 30,47 | 29,54 | 29,92 | -1,45% | 670.329,00 |
| 18.04.2024 | 30,08 | 31,07 | 29,83 | 30,36 | 0,90% | 882.009,00 |
| 17.04.2024 | 30,89 | 30,94 | 29,81 | 30,09 | -2,21% | 861.573,00 |
| 16.04.2024 | 30,37 | 31,07 | 30,08 | 30,77 | 0,56% | 416.461,00 |
| 15.04.2024 | 30,68 | 31,15 | 29,69 | 30,60 | 0,00% | 807.405,00 |
| 12.04.2024 | 31,00 | 31,47 | 30,55 | 30,60 | -2,55% | 730.401,00 |
| 11.04.2024 | 32,31 | 32,43 | 31,16 | 31,40 | -1,88% | 710.525,00 |
| 10.04.2024 | 32,50 | 33,15 | 31,82 | 32,00 | -2,91% | 977.164,00 |
| 09.04.2024 | 34,26 | 34,62 | 32,84 | 32,96 | -3,20% | 1.072.692,00 |
| 08.04.2024 | 34,36 | 34,63 | 33,95 | 34,05 | -0,21% | 488.705,00 |
| 05.04.2024 | 34,50 | 34,92 | 34,01 | 34,12 | -1,61% | 441.534,00 |
| 04.04.2024 | 35,44 | 35,57 | 34,54 | 34,68 | -0,91% | 437.624,00 |
| 03.04.2024 | 36,62 | 37,16 | 34,99 | 35,00 | -4,89% | 624.144,00 |
| 02.04.2024 | 37,15 | 37,45 | 36,62 | 36,80 | -2,34% | 1.637.334,00 |
| 01.04.2024 | 38,05 | 38,05 | 36,96 | 37,68 | -0,95% | 343.052,00 |
| 28.03.2024 | 37,83 | 38,42 | 37,72 | 38,04 | 0,56% | 450.609,00 |
| 27.03.2024 | 38,23 | 38,26 | 37,54 | 37,83 | 0,21% | 408.072,00 |
| 26.03.2024 | 39,10 | 39,10 | 37,44 | 37,75 | -2,35% | 316.398,00 |
| 25.03.2024 | 37,67 | 39,19 | 37,25 | 38,66 | 3,95% | 575.476,00 |
| 22.03.2024 | 37,67 | 37,97 | 36,33 | 37,19 | -1,80% | 1.290.351,00 |
| 21.03.2024 | 39,15 | 39,46 | 37,49 | 37,87 | -2,27% | 850.582,00 |
| 20.03.2024 | 38,80 | 39,65 | 38,25 | 38,75 | -0,44% | 668.765,00 |
| 19.03.2024 | 38,93 | 40,65 | 38,75 | 38,92 | 4,60% | 909.130,00 |
| 18.03.2024 | 36,52 | 37,58 | 36,01 | 37,21 | 1,69% | 339.152,00 |
| 15.03.2024 | 36,49 | 36,84 | 36,16 | 36,59 | -0,22% | 311.034,00 |
| 14.03.2024 | 37,43 | 37,71 | 36,00 | 36,67 | -1,93% | 762.565,00 |
| 13.03.2024 | 37,66 | 37,82 | 36,99 | 37,39 | -0,56% | 568.526,00 |
| 12.03.2024 | 37,65 | 37,79 | 37,12 | 37,60 | 0,80% | 775.966,00 |
| 11.03.2024 | 37,34 | 38,05 | 36,47 | 37,30 | -0,53% | 819.117,00 |
| 08.03.2024 | 37,13 | 38,15 | 37,00 | 37,50 | 1,90% | 1.646.543,00 |
| 07.03.2024 | 36,13 | 37,08 | 35,25 | 36,80 | 2,31% | 1.872.662,00 |
| 06.03.2024 | 37,15 | 37,84 | 35,75 | 35,97 | -3,12% | 1.083.724,00 |
| 05.03.2024 | 37,55 | 37,74 | 36,30 | 37,13 | -2,24% | 634.922,00 |
| 04.03.2024 | 38,72 | 39,73 | 37,98 | 37,98 | -2,86% | 1.408.386,00 |
| 01.03.2024 | 37,92 | 39,15 | 36,75 | 39,10 | 5,19% | 3.183.223,00 |
| 29.02.2024 | 46,31 | 46,99 | 36,37 | 37,17 | -41,76% | 5.216.599,00 |
| 28.02.2024 | 64,00 | 64,54 | 63,04 | 63,82 | -0,73% | 403.519,00 |
| 27.02.2024 | 66,14 | 66,80 | 64,13 | 64,29 | -1,44% | 248.885,00 |
| 26.02.2024 | 66,56 | 67,14 | 65,20 | 65,23 | -2,22% | 256.219,00 |
| 23.02.2024 | 66,58 | 68,29 | 65,58 | 66,71 | 0,36% | 169.014,00 |
| 22.02.2024 | 66,88 | 68,59 | 66,27 | 66,47 | 1,23% | 588.292,00 |
| 21.02.2024 | 65,74 | 66,60 | 65,16 | 65,66 | -1,00% | 121.056,00 |
| 20.02.2024 | 66,80 | 67,62 | 66,13 | 66,32 | -1,16% | 127.362,00 |
| 16.02.2024 | 68,15 | 68,90 | 66,66 | 67,10 | -2,20% | 116.931,00 |
| 15.02.2024 | 68,46 | 69,00 | 67,12 | 68,61 | 3,45% | 384.948,00 |
| 14.02.2024 | 66,90 | 67,66 | 65,68 | 66,32 | 0,48% | 212.016,00 |
| 13.02.2024 | 69,28 | 69,64 | 65,69 | 66,00 | -7,99% | 221.193,00 |
| 12.02.2024 | 69,83 | 72,98 | 69,16 | 71,73 | 2,60% | 233.117,00 |
| 09.02.2024 | 69,86 | 71,62 | 68,58 | 69,91 | 1,38% | 166.874,00 |
| 08.02.2024 | 67,93 | 68,99 | 67,17 | 68,96 | 2,60% | 149.154,00 |
| 07.02.2024 | 69,56 | 69,75 | 66,64 | 67,21 | -3,85% | 322.771,00 |
| 06.02.2024 | 71,42 | 71,80 | 69,19 | 69,90 | -1,48% | 155.430,00 |
| 05.02.2024 | 71,73 | 71,73 | 69,78 | 70,95 | -1,50% | 181.564,00 |
| 02.02.2024 | 71,05 | 72,22 | 70,19 | 72,03 | 0,52% | 109.288,00 |
| 01.02.2024 | 71,18 | 72,18 | 69,53 | 71,66 | 1,26% | 189.340,00 |
| 31.01.2024 | 72,46 | 73,27 | 70,66 | 70,77 | -3,37% | 157.315,00 |
| 30.01.2024 | 75,35 | 75,48 | 72,75 | 73,24 | -3,04% | 182.806,00 |
| 29.01.2024 | 73,35 | 76,26 | 72,74 | 75,54 | 1,96% | 424.443,00 |
| 26.01.2024 | 74,86 | 76,35 | 73,65 | 74,09 | -0,75% | 300.772,00 |
| 25.01.2024 | 75,86 | 76,67 | 74,61 | 74,65 | -1,17% | 121.086,00 |
| 24.01.2024 | 76,38 | 78,14 | 73,92 | 75,53 | -3,51% | 223.515,00 |
| 23.01.2024 | 80,26 | 80,26 | 77,91 | 78,28 | -2,17% | 227.008,00 |
| 22.01.2024 | 79,30 | 81,06 | 79,28 | 80,02 | 1,41% | 145.151,00 |
| 19.01.2024 | 78,19 | 79,29 | 76,43 | 78,91 | 1,90% | 239.591,00 |
| 18.01.2024 | 76,68 | 77,71 | 75,71 | 77,44 | 1,89% | 102.770,00 |
| 17.01.2024 | 76,55 | 76,57 | 74,69 | 76,00 | -1,49% | 247.014,00 |
| 16.01.2024 | 76,65 | 77,37 | 74,93 | 77,15 | -0,34% | 161.357,00 |
| 12.01.2024 | 77,20 | 78,85 | 77,01 | 77,41 | 1,32% | 167.566,00 |
| 11.01.2024 | 75,15 | 76,47 | 74,59 | 76,40 | 1,73% | 202.499,00 |
| 10.01.2024 | 75,06 | 75,59 | 74,28 | 75,10 | -0,40% | 114.485,00 |
| 09.01.2024 | 74,80 | 76,03 | 74,54 | 75,40 | 0,09% | 160.733,00 |
| 08.01.2024 | 72,97 | 75,41 | 72,97 | 75,33 | 0,91% | 214.957,00 |
| 05.01.2024 | 72,82 | 75,30 | 72,63 | 74,65 | 1,66% | 251.145,00 |
| 04.01.2024 | 73,54 | 74,28 | 72,69 | 73,43 | 0,15% | 120.540,00 |
| 03.01.2024 | 74,12 | 75,50 | 73,03 | 73,32 | -3,70% | 178.694,00 |
| 02.01.2024 | 77,15 | 77,43 | 75,14 | 76,14 | -2,20% | 194.115,00 |
| 29.12.2023 | 79,00 | 79,86 | 77,64 | 77,85 | -1,53% | 229.917,00 |
| 28.12.2023 | 79,41 | 79,59 | 78,03 | 79,06 | -0,60% | 426.771,00 |
| 27.12.2023 | 79,01 | 79,66 | 78,14 | 79,54 | 1,11% | 236.416,00 |
| 26.12.2023 | 76,76 | 78,67 | 75,74 | 78,67 | 2,72% | 194.994,00 |
| 22.12.2023 | 75,00 | 78,02 | 74,67 | 76,59 | 0,87% | 531.986,00 |
| 21.12.2023 | 73,91 | 76,14 | 73,09 | 75,93 | 4,31% | 334.255,00 |
| 20.12.2023 | 74,00 | 75,64 | 72,32 | 72,79 | -2,18% | 563.986,00 |
| 19.12.2023 | 71,60 | 74,62 | 71,00 | 74,41 | 4,32% | 406.004,00 |
| 18.12.2023 | 70,15 | 71,94 | 69,30 | 71,33 | 1,68% | 294.875,00 |
| 15.12.2023 | 70,90 | 71,31 | 68,01 | 70,15 | -1,53% | 439.852,00 |
| 14.12.2023 | 70,34 | 72,43 | 69,79 | 71,24 | 1,83% | 409.462,00 |
| 13.12.2023 | 68,99 | 71,57 | 67,77 | 69,96 | 1,72% | 266.126,00 |
| 12.12.2023 | 67,29 | 69,07 | 66,07 | 68,78 | 2,35% | 295.419,00 |
| 11.12.2023 | 69,33 | 69,43 | 66,51 | 67,20 | -3,36% | 273.405,00 |