8,460$
-3,75%
Echtzeit-Aktienkurs Vitru Limited
Bid:
Ask:
Aktienkurse zur Vitru Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,87 | 9,20 | 8,50 | 9,20 | 4,66% | 23.270,00 |
| 30.05.2024 | 9,66 | 9,66 | 8,79 | 8,79 | -0,45% | 7.866,00 |
| 29.05.2024 | 9,02 | 9,55 | 8,83 | 8,83 | -2,00% | 11.602,00 |
| 28.05.2024 | 8,59 | 9,51 | 8,59 | 9,01 | -1,96% | 24.128,00 |
| 24.05.2024 | 8,84 | 9,29 | 8,66 | 9,19 | 3,96% | 4.760,00 |
| 23.05.2024 | 9,72 | 9,72 | 8,76 | 8,84 | -1,78% | 6.870,00 |
| 22.05.2024 | 9,15 | 9,30 | 8,62 | 9,00 | -3,23% | 24.335,00 |
| 21.05.2024 | 9,40 | 9,40 | 9,12 | 9,30 | 0,00% | 35.785,00 |
| 20.05.2024 | 9,43 | 9,62 | 9,30 | 9,30 | -4,71% | 147.554,00 |
| 17.05.2024 | 9,83 | 10,02 | 9,51 | 9,76 | 2,74% | 8.619,00 |
| 16.05.2024 | 11,54 | 11,54 | 9,50 | 9,50 | -8,48% | 23.365,00 |
| 15.05.2024 | 10,76 | 11,09 | 10,20 | 10,38 | -5,42% | 682.133,00 |
| 14.05.2024 | 11,00 | 11,58 | 10,90 | 10,98 | -1,57% | 13.945,00 |
| 13.05.2024 | 11,60 | 11,60 | 11,15 | 11,15 | -4,62% | 26.019,00 |
| 10.05.2024 | 11,99 | 11,99 | 11,69 | 11,69 | -0,85% | 70.227,00 |
| 09.05.2024 | 12,15 | 12,20 | 11,77 | 11,79 | -2,08% | 26.188,00 |
| 08.05.2024 | 11,71 | 12,20 | 11,71 | 12,04 | -0,17% | 18.724,00 |
| 07.05.2024 | 11,93 | 12,20 | 11,90 | 12,06 | 1,09% | 13.720,00 |
| 06.05.2024 | 12,02 | 12,26 | 11,93 | 11,93 | -1,24% | 26.045,00 |
| 03.05.2024 | 12,40 | 12,58 | 12,08 | 12,08 | -2,03% | 9.283,00 |
| 02.05.2024 | 12,25 | 12,82 | 12,15 | 12,33 | -1,67% | 20.324,00 |
| 01.05.2024 | 12,25 | 12,54 | 12,21 | 12,54 | 1,95% | 20.412,00 |
| 30.04.2024 | 12,60 | 12,61 | 12,30 | 12,30 | -3,53% | 29.167,00 |
| 29.04.2024 | 12,32 | 13,01 | 12,32 | 12,75 | -1,92% | 21.202,00 |
| 26.04.2024 | 13,20 | 13,67 | 13,00 | 13,00 | -5,66% | 556.719,00 |
| 25.04.2024 | 13,07 | 13,78 | 12,80 | 13,78 | 4,95% | 7.302,00 |
| 24.04.2024 | 12,90 | 13,51 | 12,90 | 13,13 | -1,28% | 4.648,00 |
| 23.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 4,64% | 372,00 |
| 22.04.2024 | 12,50 | 12,92 | 12,50 | 12,71 | 1,19% | 2.446,00 |
| 19.04.2024 | 12,40 | 12,56 | 12,40 | 12,56 | 1,87% | 3.229,00 |
| 18.04.2024 | 12,33 | 12,55 | 12,25 | 12,33 | 0,24% | 1.632,00 |
| 17.04.2024 | 12,90 | 12,90 | 12,30 | 12,30 | -7,52% | 301,00 |
| 16.04.2024 | 13,55 | 13,75 | 12,38 | 13,30 | -1,92% | 5.627,00 |
| 15.04.2024 | 13,74 | 13,74 | 13,56 | 13,56 | -3,21% | 3.198,00 |
| 10.04.2024 | 14,13 | 14,20 | 14,01 | 14,01 | -4,11% | 4.231,00 |
| 09.04.2024 | 14,59 | 14,70 | 14,24 | 14,61 | 0,34% | 7.331,00 |
| 08.04.2024 | 14,63 | 15,00 | 14,55 | 14,56 | -5,82% | 4.874,00 |
| 05.04.2024 | 14,06 | 15,46 | 14,06 | 15,46 | -0,34% | 1.464,00 |
| 04.04.2024 | 15,40 | 15,64 | 14,10 | 15,51 | -0,88% | 3.379,00 |
| 03.04.2024 | 15,10 | 15,65 | 15,10 | 15,65 | 4,37% | 3.451,00 |
| 02.04.2024 | 15,00 | 15,55 | 14,90 | 14,99 | -0,04% | 1.632,00 |
| 01.04.2024 | 14,43 | 15,55 | 14,43 | 15,00 | -0,33% | 1.688,00 |
| 28.03.2024 | 15,03 | 16,00 | 15,03 | 15,05 | 5,24% | 5.473,00 |
| 26.03.2024 | 14,24 | 14,70 | 14,24 | 14,30 | -2,19% | 8.948,00 |
| 25.03.2024 | 14,03 | 14,62 | 13,93 | 14,62 | 2,30% | 4.742,00 |
| 22.03.2024 | 15,00 | 15,00 | 14,29 | 14,29 | -5,36% | 1.332,00 |
| 21.03.2024 | 15,51 | 15,51 | 15,10 | 15,10 | 7,78% | 7.270,00 |
| 20.03.2024 | 14,98 | 16,48 | 13,48 | 14,01 | -6,55% | 177,00 |
| 19.03.2024 | 14,90 | 15,10 | 14,90 | 14,99 | 1,65% | 1.042,00 |
| 18.03.2024 | 14,01 | 15,00 | 14,01 | 14,75 | -4,67% | 4.828,00 |
| 15.03.2024 | 14,12 | 15,47 | 14,12 | 15,47 | 9,50% | 7.965,00 |
| 14.03.2024 | 13,82 | 14,20 | 13,82 | 14,13 | -0,84% | 1.276,00 |
| 13.03.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,77% | 952,00 |
| 12.03.2024 | 14,40 | 14,97 | 14,36 | 14,36 | 0,77% | 3.487,00 |
| 11.03.2024 | 14,11 | 14,27 | 13,64 | 14,25 | -3,09% | 2.213,00 |
| 08.03.2024 | 14,11 | 14,98 | 14,11 | 14,71 | 1,35% | 3.025,00 |
| 07.03.2024 | 14,62 | 15,00 | 14,50 | 14,51 | 1,04% | 13.093,00 |
| 06.03.2024 | 13,70 | 15,70 | 13,70 | 14,36 | -3,36% | 21.302,00 |
| 05.03.2024 | 13,59 | 14,86 | 13,59 | 14,86 | 9,59% | 1.384,00 |
| 04.03.2024 | 13,25 | 14,36 | 12,90 | 13,56 | -0,07% | 12.469,00 |
| 01.03.2024 | 13,00 | 13,57 | 13,00 | 13,57 | 7,36% | 3.235,00 |
| 29.02.2024 | 12,31 | 13,78 | 12,31 | 12,64 | -6,78% | 4.535,00 |
| 28.02.2024 | 13,50 | 13,95 | 13,50 | 13,56 | 0,44% | 3.793,00 |
| 27.02.2024 | 13,00 | 13,50 | 13,00 | 13,50 | -0,07% | 2.969,00 |
| 26.02.2024 | 13,06 | 13,51 | 13,06 | 13,51 | 0,60% | 3.683,00 |
| 23.02.2024 | 13,55 | 13,74 | 13,30 | 13,43 | -4,54% | 4.991,00 |
| 22.02.2024 | 13,12 | 14,07 | 13,00 | 14,07 | 7,31% | 13.244,00 |
| 21.02.2024 | 13,10 | 14,39 | 12,99 | 13,11 | 0,92% | 10.127,00 |
| 20.02.2024 | 13,00 | 13,28 | 12,99 | 12,99 | -0,08% | 4.596,00 |
| 16.02.2024 | 12,70 | 13,10 | 12,70 | 13,00 | -4,41% | 2.486,00 |
| 15.02.2024 | 13,60 | 13,60 | 12,24 | 13,60 | 1,12% | 144,00 |
| 14.02.2024 | 13,70 | 13,98 | 13,45 | 13,45 | -1,82% | 3.570,00 |
| 13.02.2024 | 13,70 | 14,74 | 13,70 | 13,70 | -3,89% | 2.150,00 |
| 12.02.2024 | 13,65 | 14,26 | 13,65 | 14,26 | 1,10% | 2.086,00 |
| 09.02.2024 | 15,23 | 15,23 | 14,10 | 14,10 | -4,21% | 3.919,00 |
| 08.02.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 7,13% | 386,00 |
| 07.02.2024 | 14,30 | 14,50 | 13,74 | 13,74 | -6,53% | 1.754,00 |
| 06.02.2024 | 13,96 | 14,70 | 13,65 | 14,70 | 3,74% | 11.471,00 |
| 05.02.2024 | 14,68 | 14,91 | 14,17 | 14,17 | -0,28% | 1.957,00 |
| 02.02.2024 | 14,62 | 14,62 | 14,21 | 14,21 | -0,98% | 1.100,00 |
| 01.02.2024 | 13,96 | 14,35 | 13,95 | 14,35 | 0,78% | 1.182,00 |
| 31.01.2024 | 14,08 | 15,13 | 14,08 | 14,24 | -0,77% | 1.983,00 |
| 30.01.2024 | 14,42 | 14,63 | 14,24 | 14,35 | 1,41% | 6.523,00 |
| 29.01.2024 | 14,44 | 14,88 | 14,15 | 14,15 | -1,32% | 4.372,00 |
| 26.01.2024 | 14,57 | 15,84 | 14,34 | 14,34 | 0,14% | 8.098,00 |
| 25.01.2024 | 14,41 | 14,84 | 14,32 | 14,32 | -0,62% | 2.139,00 |
| 24.01.2024 | 14,14 | 14,80 | 14,14 | 14,41 | -1,64% | 3.970,00 |
| 23.01.2024 | 14,66 | 15,00 | 14,23 | 14,65 | 0,83% | 5.018,00 |
| 22.01.2024 | 15,00 | 15,46 | 14,53 | 14,53 | -1,62% | 13.966,00 |
| 19.01.2024 | 15,00 | 15,43 | 14,54 | 14,77 | -1,73% | 10.166,00 |
| 18.01.2024 | 14,90 | 15,30 | 14,16 | 15,03 | -0,35% | 4.787,00 |
| 17.01.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 0,55% | 711,00 |
| 16.01.2024 | 14,38 | 15,50 | 14,29 | 15,00 | 1,21% | 63.097,00 |
| 12.01.2024 | 14,75 | 15,17 | 14,10 | 14,82 | 3,28% | 3.016,00 |
| 11.01.2024 | 13,94 | 15,22 | 13,94 | 14,35 | -0,07% | 48.643,00 |
| 10.01.2024 | 15,11 | 15,14 | 14,03 | 14,36 | -2,11% | 5.591,00 |
| 09.01.2024 | 14,00 | 15,77 | 14,00 | 14,67 | 4,94% | 51.349,00 |
| 08.01.2024 | 14,82 | 15,27 | 13,77 | 13,98 | -5,35% | 17.202,00 |
| 05.01.2024 | 14,85 | 15,45 | 14,70 | 14,77 | 0,48% | 51.889,00 |
| 04.01.2024 | 14,90 | 15,74 | 14,47 | 14,70 | -0,14% | 37.237,00 |