15,200€
-5,59%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 15,90 | 16,05 | 15,20 | 15,25 | -4,39% | - |
| 16.04.2024 | 15,85 | 16,00 | 15,50 | 15,95 | 0,31% | 300,00 |
| 15.04.2024 | 16,00 | 16,15 | 15,65 | 15,90 | -0,31% | - |
| 12.04.2024 | 16,35 | 16,45 | 15,90 | 15,95 | -2,15% | - |
| 11.04.2024 | 16,25 | 16,50 | 16,10 | 16,30 | 0,00% | - |
| 10.04.2024 | 16,20 | 16,60 | 16,10 | 16,30 | -0,91% | - |
| 09.04.2024 | 16,50 | 16,90 | 15,85 | 16,45 | -0,30% | - |
| 08.04.2024 | 16,65 | 16,90 | 16,50 | 16,50 | -1,20% | - |
| 05.04.2024 | 16,75 | 17,05 | 16,50 | 16,70 | 0,00% | - |
| 04.04.2024 | 16,70 | 17,15 | 16,65 | 16,70 | -1,76% | 115,00 |
| 03.04.2024 | 17,15 | 17,45 | 16,80 | 17,00 | 0,29% | - |
| 02.04.2024 | 17,10 | 17,35 | 16,80 | 16,95 | -0,59% | - |
| 28.03.2024 | 17,00 | 17,55 | 16,85 | 17,05 | -0,87% | - |
| 27.03.2024 | 17,35 | 18,80 | 16,90 | 17,20 | -0,29% | 100,00 |
| 26.03.2024 | 17,95 | 18,25 | 16,85 | 17,25 | -3,63% | - |
| 25.03.2024 | 18,95 | 19,40 | 17,20 | 17,90 | -6,53% | - |
| 22.03.2024 | 19,55 | 19,65 | 18,95 | 19,15 | -1,29% | - |
| 21.03.2024 | 19,65 | 19,80 | 19,25 | 19,40 | 0,00% | - |
| 20.03.2024 | 19,40 | 20,00 | 17,90 | 19,40 | -1,77% | 200,00 |
| 19.03.2024 | 19,95 | 19,95 | 18,05 | 19,75 | 0,00% | - |
| 18.03.2024 | 19,90 | 20,25 | 18,05 | 19,75 | -0,50% | - |
| 15.03.2024 | 18,40 | 20,35 | 18,40 | 19,85 | 3,12% | - |
| 14.03.2024 | 18,90 | 20,35 | 17,80 | 19,25 | 0,79% | - |
| 13.03.2024 | 18,70 | 19,60 | 18,70 | 19,10 | 0,79% | - |
| 12.03.2024 | 18,75 | 19,85 | 18,60 | 18,95 | 1,34% | - |
| 11.03.2024 | 18,85 | 18,95 | 18,65 | 18,70 | -1,58% | - |
| 08.03.2024 | 18,20 | 19,10 | 18,20 | 19,00 | 3,26% | - |
| 07.03.2024 | 18,50 | 18,75 | 18,35 | 18,40 | -1,08% | - |
| 06.03.2024 | 18,40 | 18,95 | 18,40 | 18,60 | -0,53% | - |
| 05.03.2024 | 18,50 | 18,90 | 18,50 | 18,70 | -0,53% | - |
| 04.03.2024 | 18,70 | 19,10 | 18,70 | 18,80 | -1,05% | - |
| 01.03.2024 | 18,90 | 19,20 | 18,80 | 19,00 | -0,52% | - |
| 29.02.2024 | 19,25 | 19,45 | 19,00 | 19,10 | -0,52% | - |
| 28.02.2024 | 18,85 | 19,60 | 18,70 | 19,20 | 2,13% | - |
| 27.02.2024 | 18,45 | 18,90 | 18,30 | 18,80 | 1,62% | - |
| 26.02.2024 | 18,45 | 18,60 | 18,20 | 18,50 | 0,00% | - |
| 23.02.2024 | 18,70 | 18,95 | 18,50 | 18,50 | -2,37% | - |
| 22.02.2024 | 18,25 | 19,00 | 18,15 | 18,95 | 4,12% | - |
| 21.02.2024 | 18,35 | 18,50 | 18,00 | 18,20 | -0,55% | - |
| 20.02.2024 | 17,90 | 18,50 | 17,90 | 18,30 | 0,83% | - |
| 19.02.2024 | 18,20 | 18,25 | 18,15 | 18,15 | -0,27% | - |
| 16.02.2024 | 18,55 | 18,70 | 18,20 | 18,20 | -1,62% | - |
| 15.02.2024 | 19,15 | 19,40 | 18,50 | 18,50 | -3,14% | - |
| 14.02.2024 | 18,95 | 19,30 | 18,95 | 19,10 | 0,79% | - |
| 13.02.2024 | 19,55 | 19,55 | 18,85 | 18,95 | -2,82% | - |
| 12.02.2024 | 19,35 | 19,75 | 19,20 | 19,50 | 0,52% | - |
| 09.02.2024 | 18,95 | 19,50 | 18,90 | 19,40 | 2,65% | - |
| 08.02.2024 | 18,30 | 19,15 | 18,30 | 18,90 | 1,61% | - |
| 07.02.2024 | 18,80 | 18,85 | 18,35 | 18,60 | -1,06% | - |
| 06.02.2024 | 19,05 | 19,10 | 18,60 | 18,80 | -1,31% | - |
| 05.02.2024 | 18,30 | 19,10 | 18,30 | 19,05 | 2,42% | - |
| 02.02.2024 | 18,70 | 19,05 | 18,60 | 18,60 | -1,85% | - |
| 01.02.2024 | 18,25 | 18,95 | 18,20 | 18,95 | 4,12% | - |
| 31.01.2024 | 18,00 | 18,30 | 17,95 | 18,20 | 0,55% | 1.000,00 |
| 30.01.2024 | 18,20 | 18,45 | 17,90 | 18,10 | -0,28% | - |
| 29.01.2024 | 18,75 | 18,80 | 18,15 | 18,15 | -2,94% | - |
| 26.01.2024 | 18,80 | 19,10 | 18,65 | 18,70 | -1,58% | - |
| 25.01.2024 | 18,65 | 19,10 | 18,55 | 19,00 | 2,15% | - |
| 24.01.2024 | 18,60 | 19,00 | 18,50 | 18,60 | -1,59% | - |
| 23.01.2024 | 18,30 | 19,20 | 18,30 | 18,90 | 2,16% | - |
| 22.01.2024 | 20,50 | 20,70 | 18,40 | 18,50 | -9,76% | - |
| 19.01.2024 | 20,50 | 20,60 | 20,25 | 20,50 | 0,00% | - |
| 18.01.2024 | 20,15 | 20,50 | 20,00 | 20,50 | 1,74% | - |
| 17.01.2024 | 19,50 | 20,15 | 19,35 | 20,15 | 2,81% | - |
| 16.01.2024 | 19,00 | 19,60 | 19,00 | 19,60 | 1,82% | - |
| 15.01.2024 | 19,25 | 19,30 | 19,15 | 19,25 | -0,26% | - |
| 12.01.2024 | 19,00 | 19,55 | 19,00 | 19,30 | 0,00% | - |
| 11.01.2024 | 19,15 | 19,30 | 18,75 | 19,30 | 1,05% | - |
| 10.01.2024 | 18,95 | 19,15 | 18,80 | 19,10 | 0,53% | - |
| 09.01.2024 | 19,00 | 19,25 | 19,00 | 19,00 | -1,55% | - |
| 08.01.2024 | 19,05 | 19,45 | 18,85 | 19,30 | 1,05% | - |
| 05.01.2024 | 19,80 | 19,80 | 18,90 | 19,10 | -0,52% | 54,00 |
| 04.01.2024 | 19,70 | 19,75 | 18,95 | 19,20 | -2,04% | 54,00 |
| 03.01.2024 | 19,40 | 19,80 | 19,25 | 19,60 | 0,51% | - |
| 02.01.2024 | 19,10 | 20,00 | 19,10 | 19,50 | -0,76% | - |
| 29.12.2023 | 19,40 | 19,70 | 19,40 | 19,65 | 0,00% | - |
| 28.12.2023 | 19,50 | 20,10 | 19,50 | 19,65 | -0,76% | - |
| 27.12.2023 | 19,80 | 20,15 | 19,70 | 19,80 | 0,00% | - |
| 22.12.2023 | 19,40 | 19,90 | 19,30 | 19,80 | 0,51% | - |
| 21.12.2023 | 19,50 | 19,80 | 19,45 | 19,70 | 0,51% | - |
| 20.12.2023 | 19,90 | 19,95 | 19,60 | 19,60 | -0,76% | - |
| 19.12.2023 | 19,45 | 19,80 | 19,30 | 19,75 | 2,86% | - |
| 18.12.2023 | 19,55 | 19,55 | 19,20 | 19,20 | -1,54% | - |
| 15.12.2023 | 19,20 | 19,60 | 19,15 | 19,50 | 1,56% | - |
| 14.12.2023 | 19,60 | 19,90 | 18,90 | 19,20 | -2,04% | - |
| 13.12.2023 | 19,45 | 19,65 | 19,30 | 19,60 | 0,51% | - |
| 12.12.2023 | 19,65 | 19,75 | 19,30 | 19,50 | -0,76% | - |
| 11.12.2023 | 19,90 | 20,05 | 19,60 | 19,65 | -1,50% | - |
| 08.12.2023 | 20,00 | 20,40 | 19,80 | 19,95 | 0,76% | - |
| 07.12.2023 | 19,65 | 20,30 | 19,55 | 19,80 | 1,28% | 30,00 |
| 06.12.2023 | 19,05 | 19,95 | 19,05 | 19,55 | 2,89% | 65,00 |
| 05.12.2023 | 18,60 | 19,10 | 18,60 | 19,00 | 0,26% | - |
| 04.12.2023 | 18,85 | 19,05 | 18,20 | 18,95 | 0,80% | - |
| 01.12.2023 | 18,80 | 18,95 | 18,50 | 18,80 | 0,00% | 270,00 |
| 30.11.2023 | 18,75 | 19,00 | 18,55 | 18,80 | 0,00% | - |
| 29.11.2023 | 18,45 | 19,30 | 18,45 | 18,80 | 2,17% | 120,00 |
| 28.11.2023 | 18,55 | 18,70 | 18,25 | 18,40 | -0,54% | - |
| 27.11.2023 | 18,45 | 18,65 | 17,70 | 18,50 | 4,23% | 2.000,00 |
| 24.11.2023 | 18,35 | 18,70 | 17,20 | 17,75 | -3,27% | - |
| 23.11.2023 | 18,10 | 18,40 | 18,10 | 18,35 | -0,27% | - |