14,400€
-2,04%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,40 | 15,05 | 14,30 | 14,80 | 0,68% | - |
| 19.12.2024 | 13,80 | 14,80 | 13,80 | 14,70 | 4,26% | - |
| 18.12.2024 | 14,40 | 14,65 | 14,00 | 14,10 | -2,42% | - |
| 17.12.2024 | 14,60 | 14,70 | 14,30 | 14,45 | -1,03% | - |
| 16.12.2024 | 14,70 | 15,00 | 14,55 | 14,60 | -2,01% | - |
| 13.12.2024 | 14,80 | 15,10 | 14,75 | 14,90 | -0,67% | - |
| 12.12.2024 | 15,25 | 15,40 | 14,95 | 15,00 | -1,96% | - |
| 11.12.2024 | 15,30 | 15,40 | 15,15 | 15,30 | 0,33% | - |
| 10.12.2024 | 15,00 | 15,40 | 15,00 | 15,25 | 0,33% | 1.000,00 |
| 09.12.2024 | 15,00 | 15,50 | 15,00 | 15,20 | 0,00% | - |
| 06.12.2024 | 15,20 | 15,80 | 15,20 | 15,20 | -1,94% | - |
| 05.12.2024 | 15,10 | 15,80 | 15,10 | 15,50 | 0,65% | - |
| 04.12.2024 | 15,10 | 15,45 | 15,10 | 15,40 | 1,65% | - |
| 03.12.2024 | 15,80 | 15,80 | 13,45 | 15,15 | -4,11% | - |
| 02.12.2024 | 15,40 | 16,05 | 15,40 | 15,80 | 3,95% | - |
| 29.11.2024 | 15,85 | 16,00 | 14,75 | 15,20 | -4,40% | - |
| 28.11.2024 | 15,60 | 15,95 | 15,60 | 15,90 | 0,63% | - |
| 27.11.2024 | 16,25 | 16,50 | 15,80 | 15,80 | -2,77% | - |
| 26.11.2024 | 15,80 | 16,40 | 15,80 | 16,25 | 0,93% | - |
| 25.11.2024 | 16,10 | 16,25 | 15,90 | 16,10 | 0,31% | - |
| 22.11.2024 | 15,55 | 16,25 | 15,50 | 16,05 | 3,22% | - |
| 21.11.2024 | 15,55 | 15,80 | 15,35 | 15,55 | 0,00% | - |
| 20.11.2024 | 15,40 | 15,60 | 15,35 | 15,55 | 1,30% | - |
| 19.11.2024 | 15,50 | 15,60 | 15,15 | 15,35 | -0,97% | - |
| 18.11.2024 | 15,20 | 15,70 | 15,15 | 15,50 | 1,97% | - |
| 15.11.2024 | 15,10 | 15,60 | 15,00 | 15,20 | -0,98% | - |
| 14.11.2024 | 16,40 | 16,50 | 14,75 | 15,35 | -6,40% | - |
| 13.11.2024 | 16,50 | 17,45 | 16,40 | 16,40 | -0,61% | - |
| 12.11.2024 | 16,70 | 17,10 | 16,45 | 16,50 | -2,37% | - |
| 11.11.2024 | 16,60 | 17,00 | 16,55 | 16,90 | 2,11% | - |
| 08.11.2024 | 16,30 | 16,70 | 16,30 | 16,55 | 0,30% | - |
| 07.11.2024 | 16,65 | 17,25 | 16,40 | 16,50 | -0,90% | - |
| 06.11.2024 | 16,80 | 17,30 | 16,50 | 16,65 | 0,60% | - |
| 05.11.2024 | 16,20 | 16,55 | 16,15 | 16,55 | 2,16% | - |
| 04.11.2024 | 15,50 | 16,30 | 15,50 | 16,20 | 2,53% | - |
| 01.11.2024 | 15,20 | 16,10 | 15,20 | 15,80 | 2,60% | - |
| 31.10.2024 | 15,50 | 15,65 | 15,30 | 15,40 | -0,65% | - |
| 30.10.2024 | 15,50 | 15,75 | 15,30 | 15,50 | -0,96% | - |
| 29.10.2024 | 15,50 | 15,75 | 15,35 | 15,65 | 0,32% | - |
| 28.10.2024 | 15,30 | 15,75 | 15,30 | 15,60 | 1,63% | - |
| 25.10.2024 | 15,50 | 15,75 | 15,30 | 15,35 | -1,92% | - |
| 24.10.2024 | 15,60 | 15,80 | 15,30 | 15,65 | 0,32% | - |
| 23.10.2024 | 15,15 | 15,70 | 15,15 | 15,60 | 2,97% | - |
| 22.10.2024 | 15,20 | 15,35 | 14,90 | 15,15 | -0,66% | - |
| 21.10.2024 | 15,05 | 15,25 | 14,90 | 15,25 | 1,67% | - |
| 18.10.2024 | 15,10 | 15,40 | 15,00 | 15,00 | -2,28% | - |
| 17.10.2024 | 15,10 | 15,45 | 15,00 | 15,35 | 1,99% | - |
| 16.10.2024 | 15,20 | 15,35 | 15,00 | 15,05 | -0,66% | - |
| 15.10.2024 | 15,20 | 15,45 | 15,10 | 15,15 | 0,00% | - |
| 14.10.2024 | 14,70 | 15,20 | 14,70 | 15,15 | 1,68% | - |
| 11.10.2024 | 14,65 | 15,35 | 14,60 | 14,90 | 1,71% | - |
| 10.10.2024 | 14,95 | 15,30 | 14,65 | 14,65 | -2,01% | - |
| 09.10.2024 | 15,10 | 15,15 | 14,90 | 14,95 | -0,99% | - |
| 08.10.2024 | 15,10 | 15,35 | 14,95 | 15,10 | -1,63% | - |
| 07.10.2024 | 15,20 | 15,65 | 15,15 | 15,35 | -0,65% | - |
| 04.10.2024 | 15,00 | 15,60 | 15,00 | 15,45 | 1,64% | - |
| 03.10.2024 | 15,55 | 15,55 | 15,10 | 15,20 | -1,94% | - |
| 02.10.2024 | 15,40 | 16,00 | 15,35 | 15,50 | -0,96% | - |
| 01.10.2024 | 15,30 | 15,65 | 15,15 | 15,65 | 2,29% | - |
| 30.09.2024 | 15,25 | 15,60 | 15,15 | 15,30 | 0,33% | - |
| 27.09.2024 | 15,25 | 15,55 | 15,20 | 15,25 | 0,00% | - |
| 26.09.2024 | 14,80 | 15,55 | 14,80 | 15,25 | 2,69% | - |
| 25.09.2024 | 14,60 | 15,25 | 14,60 | 14,85 | 0,34% | - |
| 24.09.2024 | 14,30 | 14,95 | 14,30 | 14,80 | 1,72% | - |
| 23.09.2024 | 14,70 | 15,05 | 14,45 | 14,55 | -2,02% | - |
| 20.09.2024 | 15,05 | 15,20 | 14,65 | 14,85 | -1,33% | - |
| 19.09.2024 | 14,70 | 15,60 | 14,70 | 15,05 | 1,69% | - |
| 18.09.2024 | 14,80 | 15,05 | 14,75 | 14,80 | -1,00% | - |
| 17.09.2024 | 14,80 | 15,10 | 14,80 | 14,95 | 0,67% | - |
| 16.09.2024 | 14,60 | 15,10 | 14,60 | 14,85 | 1,02% | - |
| 13.09.2024 | 14,40 | 15,05 | 14,40 | 14,70 | 0,68% | - |
| 12.09.2024 | 14,45 | 14,75 | 14,40 | 14,60 | 1,04% | - |
| 11.09.2024 | 14,00 | 15,05 | 14,00 | 14,45 | 1,40% | - |
| 10.09.2024 | 14,60 | 14,75 | 14,25 | 14,25 | -2,06% | 108,00 |
| 09.09.2024 | 14,40 | 14,85 | 14,40 | 14,55 | 0,00% | - |
| 06.09.2024 | 15,20 | 15,60 | 14,55 | 14,55 | -4,28% | - |
| 05.09.2024 | 15,15 | 15,30 | 15,05 | 15,20 | 0,00% | - |
| 04.09.2024 | 14,70 | 15,30 | 14,70 | 15,20 | 1,67% | - |
| 03.09.2024 | 14,50 | 15,00 | 14,50 | 14,95 | 1,70% | - |
| 02.09.2024 | 14,75 | 14,75 | 14,70 | 14,70 | -0,34% | - |
| 30.08.2024 | 15,40 | 15,60 | 14,75 | 14,75 | -4,84% | - |
| 29.08.2024 | 15,30 | 16,55 | 15,30 | 15,50 | -0,64% | - |
| 28.08.2024 | 16,20 | 16,20 | 15,50 | 15,60 | -3,11% | - |
| 27.08.2024 | 16,05 | 16,45 | 15,85 | 16,10 | 0,31% | - |
| 26.08.2024 | 16,00 | 16,65 | 16,00 | 16,05 | -1,23% | - |
| 23.08.2024 | 16,35 | 16,50 | 16,15 | 16,25 | -0,31% | - |
| 22.08.2024 | 16,55 | 16,70 | 16,20 | 16,30 | -1,51% | - |
| 21.08.2024 | 16,60 | 16,85 | 16,35 | 16,55 | -0,30% | - |
| 20.08.2024 | 16,50 | 16,75 | 16,50 | 16,60 | -0,90% | - |
| 19.08.2024 | 16,55 | 17,05 | 16,50 | 16,75 | 1,21% | - |
| 16.08.2024 | 17,00 | 17,25 | 16,45 | 16,55 | -4,06% | - |
| 15.08.2024 | 15,90 | 17,85 | 15,90 | 17,25 | 7,14% | - |
| 14.08.2024 | 16,00 | 16,40 | 16,00 | 16,10 | 0,31% | - |
| 13.08.2024 | 16,00 | 16,45 | 15,95 | 16,05 | 0,31% | - |
| 12.08.2024 | 16,25 | 16,40 | 15,95 | 16,00 | -1,84% | - |
| 09.08.2024 | 15,50 | 16,30 | 15,50 | 16,30 | 3,82% | - |
| 08.08.2024 | 15,40 | 15,95 | 15,30 | 15,70 | 1,95% | - |
| 07.08.2024 | 15,25 | 16,15 | 15,20 | 15,40 | 1,65% | - |
| 06.08.2024 | 15,55 | 15,65 | 15,10 | 15,15 | -1,62% | - |
| 05.08.2024 | 15,45 | 15,55 | 14,55 | 15,40 | -3,14% | - |