12,400$
0,81%
Echtzeit-Aktienkurs Vitru Limited
Bid:
Ask:
Aktienkurse zur Vitru Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 100,00 |
| 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 |
| 03.01.2024 | 14,70 | 16,07 | 13,75 | 14,72 | -0,47% | 120.486,00 |
| 02.01.2024 | 15,57 | 16,48 | 14,46 | 14,79 | -6,15% | 18.468,00 |
| 29.12.2023 | 15,25 | 16,13 | 15,25 | 15,76 | -1,44% | 4.080,00 |
| 28.12.2023 | 16,03 | 16,47 | 15,53 | 15,99 | -1,24% | 18.250,00 |
| 27.12.2023 | 15,70 | 16,19 | 15,09 | 16,19 | 6,23% | 9.774,00 |
| 26.12.2023 | 14,85 | 15,36 | 14,85 | 15,24 | 3,67% | 26.104,00 |
| 22.12.2023 | 14,86 | 15,16 | 13,98 | 14,70 | 6,06% | 97.099,00 |
| 21.12.2023 | 13,49 | 14,17 | 12,76 | 13,86 | 5,80% | 126.388,00 |
| 20.12.2023 | 13,31 | 13,31 | 12,80 | 13,10 | -2,89% | 5.067,00 |
| 19.12.2023 | 13,55 | 13,81 | 13,15 | 13,49 | 0,60% | 13.403,00 |
| 18.12.2023 | 13,41 | 14,08 | 13,21 | 13,41 | 1,75% | 44.597,00 |
| 15.12.2023 | 13,28 | 13,28 | 13,01 | 13,18 | -0,15% | 2.371,00 |
| 14.12.2023 | 13,81 | 14,02 | 13,17 | 13,20 | -5,51% | 6.388,00 |
| 13.12.2023 | 12,91 | 14,04 | 12,91 | 13,97 | 3,10% | 6.207,00 |
| 12.12.2023 | 13,20 | 13,55 | 13,17 | 13,55 | 3,06% | 4.047,00 |
| 11.12.2023 | 13,18 | 13,38 | 13,13 | 13,15 | -0,25% | 23.668,00 |
| 08.12.2023 | 12,96 | 13,37 | 12,70 | 13,18 | 3,78% | 16.100,00 |
| 07.12.2023 | 12,53 | 12,77 | 12,53 | 12,70 | -0,78% | 44.592,00 |
| 06.12.2023 | 12,83 | 12,83 | 12,16 | 12,80 | 1,75% | 1.621,00 |
| 05.12.2023 | 12,17 | 12,76 | 12,17 | 12,58 | 2,44% | 3.620,00 |
| 04.12.2023 | 12,56 | 12,56 | 12,15 | 12,28 | -3,76% | 4.914,00 |
| 01.12.2023 | 12,50 | 13,05 | 12,50 | 12,76 | -0,13% | 2.360,00 |
| 30.11.2023 | 12,69 | 13,02 | 12,69 | 12,78 | 0,78% | 1.347,00 |
| 29.11.2023 | 12,29 | 12,97 | 12,29 | 12,68 | -0,09% | 8.391,00 |
| 28.11.2023 | 12,69 | 13,01 | 11,98 | 12,69 | 0,63% | 46.604,00 |
| 27.11.2023 | 11,73 | 12,97 | 11,69 | 12,61 | 5,88% | 101.300,00 |
| 24.11.2023 | 11,82 | 11,91 | 11,82 | 11,91 | 0,76% | 1.729,00 |
| 22.11.2023 | 12,26 | 12,52 | 11,82 | 11,82 | -5,44% | 7.945,00 |
| 21.11.2023 | 12,21 | 13,49 | 12,21 | 12,50 | -0,08% | 37.008,00 |
| 20.11.2023 | 11,90 | 12,51 | 11,28 | 12,51 | 6,56% | 65.257,00 |