Afya Ltd.
[WKN: A2PM8D | ISIN: KYG011251066]
Aktienkurse
18,780$ 0,64%
Echtzeit-Aktienkurs Afya Ltd.
Bid: Ask:

Aktienkurse zur Afya Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 18,77 18,85 18,76 18,78 0,64% 4.590,00
27.03.2024 18,54 18,81 18,32 18,66 -0,37% 265.533,00
26.03.2024 19,32 19,44 18,66 18,73 -3,50% 181.044,00
25.03.2024 20,37 20,55 19,37 19,41 -5,55% 203.507,00
22.03.2024 21,03 21,03 20,45 20,55 -2,74% 103.234,00
21.03.2024 21,31 21,50 20,86 21,13 -0,80% 106.302,00
20.03.2024 21,41 21,50 21,20 21,30 -0,28% 88.912,00
19.03.2024 21,69 21,69 21,16 21,36 -1,43% 130.853,00
18.03.2024 21,59 21,94 21,03 21,67 0,37% 208.243,00
15.03.2024 20,37 22,24 20,37 21,59 6,51% 511.928,00
14.03.2024 21,09 21,42 20,07 20,27 -3,01% 270.083,00
13.03.2024 20,80 21,49 20,64 20,90 0,77% 386.082,00
12.03.2024 20,43 20,88 20,43 20,74 1,42% 116.013,00
11.03.2024 20,53 20,68 20,37 20,45 -1,26% 51.273,00
08.03.2024 20,22 20,92 20,07 20,71 2,58% 131.873,00
07.03.2024 20,24 20,36 20,02 20,19 -0,35% 45.191,00
06.03.2024 20,43 20,63 20,21 20,26 -0,10% 42.733,00
05.03.2024 20,31 20,52 20,06 20,28 -0,78% 70.996,00
04.03.2024 20,58 20,68 20,39 20,44 -0,68% 55.601,00
01.03.2024 20,80 20,80 20,40 20,58 -0,29% 77.176,00
29.02.2024 20,94 21,07 20,62 20,64 -0,67% 79.080,00
28.02.2024 20,36 20,81 20,33 20,78 1,96% 74.949,00
27.02.2024 19,97 20,45 19,97 20,38 1,65% 33.128,00
26.02.2024 19,92 20,20 19,74 20,05 0,30% 35.063,00
23.02.2024 20,45 20,45 19,99 19,99 -2,54% 60.121,00
22.02.2024 19,87 20,58 19,79 20,51 4,16% 102.531,00
21.02.2024 19,83 20,01 19,43 19,69 -0,76% 98.640,00
20.02.2024 19,75 20,04 19,46 19,84 1,12% 127.650,00
16.02.2024 19,95 20,02 19,62 19,62 -1,65% 100.103,00
15.02.2024 20,56 20,56 19,95 19,95 -2,49% 48.388,00
14.02.2024 20,40 20,68 20,31 20,46 0,89% 180.485,00
13.02.2024 20,68 20,68 20,17 20,28 -3,52% 41.851,00
12.02.2024 20,84 21,31 20,84 21,02 0,57% 84.930,00
09.02.2024 20,33 21,02 20,30 20,90 2,48% 84.374,00
08.02.2024 20,05 20,61 20,05 20,40 2,03% 91.890,00
07.02.2024 20,11 20,15 19,75 19,99 -1,19% 85.461,00
06.02.2024 20,60 20,60 20,01 20,23 -1,03% 91.394,00
05.02.2024 20,05 20,52 19,85 20,44 1,79% 107.699,00
02.02.2024 20,41 20,57 19,89 20,08 -2,52% 124.005,00
01.02.2024 19,67 20,62 19,64 20,60 4,89% 113.203,00
31.01.2024 19,60 19,85 19,44 19,64 -0,05% 89.261,00
30.01.2024 19,51 19,83 19,28 19,65 0,10% 122.014,00
29.01.2024 20,13 20,34 19,63 19,63 -3,35% 110.539,00
26.01.2024 20,72 20,72 20,29 20,31 -1,41% 116.051,00
25.01.2024 20,38 20,68 20,20 20,60 1,73% 112.675,00
24.01.2024 20,64 20,77 20,12 20,25 -1,07% 95.635,00
23.01.2024 20,27 20,81 20,16 20,47 1,44% 119.904,00
22.01.2024 21,78 21,78 20,05 20,18 -9,79% 286.893,00
19.01.2024 22,17 22,48 21,42 22,37 0,72% 105.397,00
18.01.2024 22,00 22,24 21,76 22,21 1,23% 124.552,00
17.01.2024 21,29 21,94 21,07 21,94 2,72% 154.339,00
16.01.2024 21,03 21,36 20,84 21,36 1,18% 174.607,00
12.01.2024 21,29 21,43 21,00 21,11 -0,05% 134.961,00
11.01.2024 20,97 21,15 20,53 21,12 1,00% 158.451,00
10.01.2024 20,83 20,95 20,58 20,91 0,53% 115.055,00
09.01.2024 21,04 21,04 20,77 20,80 -1,65% 89.095,00
08.01.2024 20,86 21,37 20,71 21,15 1,54% 219.905,00
05.01.2024 20,82 21,27 20,71 20,83 -1,05% 232.635,00
04.01.2024 21,34 21,47 20,83 21,05 -1,91% 132.416,00
03.01.2024 21,16 21,61 20,91 21,46 0,80% 126.210,00
02.01.2024 21,83 21,90 21,10 21,29 -2,92% 123.717,00
29.12.2023 21,67 22,00 21,59 21,93 0,78% 109.271,00
28.12.2023 22,01 22,12 21,52 21,76 -0,82% 74.247,00
27.12.2023 22,13 22,28 21,86 21,94 -0,77% 187.981,00
26.12.2023 21,80 22,41 21,74 22,11 1,61% 197.720,00
22.12.2023 21,71 21,91 21,29 21,76 0,18% 218.127,00
21.12.2023 21,67 21,76 21,37 21,72 1,45% 79.444,00
20.12.2023 21,69 21,90 21,40 21,41 -1,52% 136.697,00
19.12.2023 21,34 21,75 21,07 21,74 2,45% 87.966,00
18.12.2023 21,25 21,28 21,00 21,22 0,09% 79.316,00
15.12.2023 21,06 21,32 20,84 21,20 0,71% 282.359,00
14.12.2023 21,55 21,66 20,80 21,05 -1,22% 207.206,00
13.12.2023 20,95 21,31 20,88 21,31 1,43% 162.031,00
12.12.2023 21,03 21,15 20,83 21,01 -0,43% 195.667,00
11.12.2023 21,36 21,56 21,01 21,10 -1,22% 224.031,00
08.12.2023 21,63 21,76 21,28 21,36 -1,93% 300.629,00
07.12.2023 21,24 21,91 21,00 21,78 3,08% 198.385,00
06.12.2023 20,70 21,47 20,70 21,13 3,07% 280.874,00
05.12.2023 20,49 20,59 20,25 20,50 -0,15% 92.047,00
04.12.2023 20,41 20,58 20,36 20,53 0,39% 101.208,00
01.12.2023 20,43 20,63 20,27 20,45 -0,10% 97.198,00
30.11.2023 20,52 20,67 20,30 20,47 -0,44% 118.497,00
29.11.2023 20,28 21,18 20,28 20,56 1,68% 229.590,00
28.11.2023 20,24 20,53 20,02 20,22 -0,05% 207.566,00
27.11.2023 19,62 20,41 19,41 20,23 -0,49% 335.659,00
24.11.2023 20,08 20,44 20,08 20,33 1,60% 187.256,00
22.11.2023 19,45 20,19 19,45 20,01 2,72% 332.556,00
21.11.2023 19,44 19,77 19,29 19,48 0,41% 309.550,00
20.11.2023 18,79 19,65 18,79 19,40 2,43% 303.909,00
17.11.2023 18,50 19,23 18,39 18,94 3,27% 267.966,00
16.11.2023 18,47 18,58 17,84 18,34 -1,71% 209.043,00
15.11.2023 18,11 18,91 17,86 18,66 3,55% 242.251,00
14.11.2023 17,36 18,27 14,64 18,02 2,39% 793.303,00
13.11.2023 17,42 17,78 17,35 17,60 0,92% 208.369,00
10.11.2023 17,20 17,50 16,83 17,44 2,11% 104.273,00
09.11.2023 17,20 17,42 17,01 17,08 -1,33% 117.056,00
08.11.2023 17,50 17,68 17,23 17,31 -1,03% 158.057,00
07.11.2023 17,15 17,59 16,92 17,49 1,92% 120.086,00
06.11.2023 17,24 17,24 16,85 17,16 0,35% 102.010,00
03.11.2023 17,32 17,69 17,06 17,10 -0,35% 198.488,00