16,700€
8,44%
Echtzeit-Aktienkurs Afya Limited
Bid:
Ask:
Aktienkurse zur Afya Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 02.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 30.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.04.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 2,58% | - |
| 26.04.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 5,44% | - |
| 25.04.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -5,16% | - |
| 24.04.2024 | 15,45 | 15,65 | 15,40 | 15,50 | 0,65% | - |
| 23.04.2024 | 15,40 | 15,40 | 15,20 | 15,40 | -0,32% | - |
| 22.04.2024 | 15,25 | 15,45 | 15,15 | 15,45 | 7,29% | - |
| 19.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 18.04.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -2,00% | - |
| 17.04.2024 | 15,20 | 15,20 | 15,00 | 15,00 | 0,67% | - |
| 16.04.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | - |
| 15.04.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 12.04.2024 | 15,70 | 15,70 | 15,20 | 15,20 | -1,94% | - |
| 11.04.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -2,52% | - |
| 10.04.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -2,45% | - |
| 09.04.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 1,88% | - |
| 08.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 05.04.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | - |
| 04.04.2024 | 16,30 | 16,30 | 15,90 | 16,10 | -5,85% | 270,00 |
| 03.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 50,00 |
| 02.04.2024 | 17,60 | 17,65 | 17,45 | 17,50 | 5,42% | - |
| 28.03.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 27.03.2024 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 26.03.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -5,11% | - |
| 25.03.2024 | 18,20 | 18,80 | 17,60 | 17,60 | -4,35% | - |
| 22.03.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -1,08% | - |
| 21.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 20.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 19.03.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 1,06% | - |
| 18.03.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | - |
| 15.03.2024 | 17,90 | 18,80 | 17,90 | 18,80 | 5,62% | - |
| 14.03.2024 | 18,20 | 18,20 | 17,80 | 17,80 | -1,66% | - |
| 13.03.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | - |
| 12.03.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 0,56% | - |
| 11.03.2024 | 18,10 | 19,80 | 18,00 | 18,00 | 1,12% | 1.075,00 |
| 08.03.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 07.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 06.03.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -1,11% | - |
| 05.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 04.03.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | - |
| 01.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 29.02.2024 | 18,40 | 18,40 | 18,30 | 18,30 | 1,67% | - |
| 28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 27.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 26.02.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -2,22% | - |
| 23.02.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 3,45% | - |
| 22.02.2024 | 17,40 | 17,40 | 17,30 | 17,40 | -0,57% | - |
| 21.02.2024 | 17,50 | 17,60 | 17,50 | 17,50 | -0,57% | - |
| 20.02.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -1,12% | - |
| 19.02.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 0,56% | - |
| 16.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 15.02.2024 | 18,20 | 18,20 | 17,80 | 17,80 | -1,11% | 65,00 |
| 14.02.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -3,74% | - |
| 13.02.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -1,58% | - |
| 12.02.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 3,26% | - |
| 09.02.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 6,36% | - |
| 08.02.2024 | 17,70 | 17,70 | 17,30 | 17,30 | -3,89% | - |
| 07.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 06.02.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | - |
| 05.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 02.02.2024 | 18,10 | 18,20 | 18,00 | 18,20 | 5,20% | - |
| 01.02.2024 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | - |
| 31.01.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -5,21% | - |
| 30.01.2024 | 18,50 | 18,60 | 17,95 | 18,25 | 1,96% | - |
| 29.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 26.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -7,14% | - |
| 25.01.2024 | 17,90 | 19,60 | 17,90 | 19,60 | 8,89% | 28,00 |
| 24.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -6,01% | - |
| 23.01.2024 | 18,55 | 19,20 | 18,50 | 19,15 | -2,79% | - |
| 22.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 19.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 18.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 17.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 16.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 15.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 12.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 11.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 10.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 09.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 08.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 05.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 04.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 03.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 02.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 29.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 28.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 27.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 22.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 21.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 20.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 19.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 18.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 15.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 14.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 13.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 12.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 11.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 08.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 65,00 |