9,350€
-3,11%
Echtzeit-Aktienkurs Afya Limited
Bid:
Ask:
Aktienkurse zur Afya Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,68 | 9,73 | 9,35 | 9,35 | -3,61% | - |
| 11.11.2026 | 9,43 | 9,85 | 9,03 | 9,70 | 2,92% | - |
| 10.11.2026 | 9,48 | 9,73 | 9,33 | 9,43 | -1,31% | - |
| 09.11.2026 | 9,40 | 9,73 | 9,25 | 9,55 | 1,33% | - |
| 06.11.2026 | 9,05 | 9,60 | 9,03 | 9,43 | 3,86% | - |
| 05.11.2026 | 9,40 | 9,65 | 8,90 | 9,08 | -2,68% | - |
| 04.11.2026 | 9,40 | 9,53 | 9,28 | 9,33 | -1,58% | - |
| 03.11.2026 | 9,45 | 9,68 | 9,23 | 9,48 | 0,00% | - |
| 02.11.2026 | 9,33 | 9,78 | 9,08 | 9,48 | 1,34% | 1.200,00 |
| 30.10.2026 | 9,13 | 9,60 | 8,65 | 9,35 | 2,47% | 11.691,00 |
| 29.10.2026 | 9,15 | 9,43 | 8,98 | 9,13 | -0,54% | - |
| 28.10.2026 | 9,73 | 9,78 | 9,03 | 9,18 | -5,17% | - |
| 27.10.2026 | 9,83 | 10,15 | 9,48 | 9,68 | 1,04% | - |
| 26.10.2026 | 11,40 | 12,00 | 8,98 | 9,58 | -29,07% | - |
| 23.10.2026 | 13,30 | 13,50 | 12,90 | 13,50 | 1,12% | - |
| 22.10.2026 | 13,20 | 13,50 | 12,85 | 13,35 | 0,75% | - |
| 21.10.2026 | 13,45 | 13,50 | 13,20 | 13,25 | -1,12% | - |
| 20.10.2026 | 13,30 | 13,60 | 13,25 | 13,40 | 0,75% | 3.375,00 |
| 19.10.2026 | 13,10 | 13,30 | 12,45 | 13,30 | 2,31% | - |
| 16.10.2026 | 13,00 | 13,15 | 12,80 | 13,00 | 0,00% | - |
| 15.10.2026 | 12,65 | 13,15 | 12,30 | 13,00 | 0,78% | - |
| 14.10.2026 | 12,85 | 13,10 | 12,60 | 12,90 | -1,15% | - |
| 13.10.2026 | 13,20 | 13,60 | 12,75 | 13,05 | -1,51% | - |
| 12.10.2026 | 13,20 | 13,65 | 12,75 | 13,25 | 0,38% | - |
| 09.10.2026 | 12,55 | 13,20 | 12,20 | 13,20 | 4,76% | - |
| 08.10.2026 | 12,45 | 12,80 | 12,25 | 12,60 | 0,80% | - |
| 07.10.2026 | 12,35 | 13,15 | 12,15 | 12,50 | 1,21% | - |
| 06.10.2026 | 11,90 | 12,40 | 11,80 | 12,35 | 3,78% | 11.100,00 |
| 05.10.2026 | 11,05 | 12,25 | 10,95 | 11,90 | 9,17% | - |
| 02.10.2026 | 10,80 | 11,00 | 10,60 | 10,90 | 0,46% | - |
| 01.10.2026 | 10,70 | 11,15 | 10,48 | 10,85 | 1,40% | - |
| 30.09.2026 | 10,40 | 10,90 | 10,30 | 10,70 | 2,39% | - |
| 29.09.2026 | 10,80 | 11,05 | 10,30 | 10,45 | -1,42% | - |
| 28.09.2026 | 11,50 | 11,60 | 10,60 | 10,60 | -7,42% | - |
| 25.09.2026 | 12,05 | 12,15 | 11,20 | 11,45 | -5,37% | - |
| 24.09.2026 | 11,95 | 12,10 | 11,60 | 12,10 | 1,26% | - |
| 23.09.2026 | 11,80 | 12,00 | 11,75 | 11,95 | 1,27% | - |
| 22.09.2026 | 11,80 | 12,00 | 11,75 | 11,80 | 0,00% | - |
| 21.09.2026 | 11,95 | 12,05 | 11,70 | 11,80 | -0,84% | - |
| 18.09.2026 | 11,70 | 12,00 | 11,70 | 11,90 | 0,00% | - |
| 17.09.2026 | 11,95 | 12,05 | 11,60 | 11,90 | 0,00% | - |
| 16.09.2026 | 11,95 | 12,00 | 11,65 | 11,90 | 0,42% | - |
| 15.09.2026 | 11,90 | 12,00 | 11,60 | 11,85 | -0,42% | - |
| 14.09.2026 | 11,90 | 12,15 | 11,50 | 11,90 | -0,83% | - |
| 11.09.2026 | 11,60 | 12,00 | 11,30 | 12,00 | 3,45% | - |
| 10.09.2026 | 11,85 | 12,30 | 11,60 | 11,60 | -2,52% | - |
| 09.09.2026 | 12,25 | 12,90 | 11,80 | 11,90 | -3,25% | - |
| 08.09.2026 | 12,65 | 12,95 | 12,20 | 12,30 | -3,91% | 880,00 |
| 07.09.2026 | 12,65 | 12,85 | 12,55 | 12,80 | 0,79% | - |
| 04.09.2026 | 12,65 | 13,05 | 12,50 | 12,70 | 0,00% | - |
| 03.09.2026 | 12,90 | 13,15 | 12,55 | 12,70 | -0,78% | - |
| 02.09.2026 | 12,55 | 12,90 | 11,95 | 12,80 | 1,59% | - |
| 01.09.2026 | 12,60 | 12,80 | 12,25 | 12,60 | 0,80% | - |
| 31.08.2026 | 12,65 | 12,70 | 12,30 | 12,50 | -0,79% | - |
| 28.08.2026 | 12,35 | 12,70 | 12,15 | 12,60 | 2,02% | - |
| 27.08.2026 | 12,40 | 12,50 | 12,05 | 12,35 | -0,40% | - |
| 26.08.2026 | 12,40 | 12,50 | 12,15 | 12,40 | 1,64% | - |
| 25.08.2026 | 12,20 | 12,50 | 12,10 | 12,20 | 0,83% | - |
| 24.08.2026 | 12,25 | 12,45 | 12,10 | 12,10 | -0,82% | - |
| 21.08.2026 | 11,95 | 12,20 | 11,85 | 12,20 | 3,39% | - |
| 20.08.2026 | 11,90 | 12,00 | 11,75 | 11,80 | -0,84% | - |
| 19.08.2026 | 11,80 | 12,05 | 11,70 | 11,90 | 0,85% | - |
| 18.08.2026 | 11,90 | 12,20 | 11,70 | 11,80 | -0,84% | - |
| 17.08.2026 | 11,95 | 12,35 | 11,80 | 11,90 | -0,42% | - |
| 14.08.2026 | 11,75 | 12,00 | 11,65 | 11,95 | 1,27% | - |
| 13.08.2026 | 11,90 | 12,00 | 11,75 | 11,80 | -0,42% | - |
| 12.08.2026 | 11,90 | 11,90 | 11,60 | 11,85 | 3,04% | - |
| 11.08.2026 | 11,70 | 11,80 | 11,50 | 11,50 | -0,86% | - |
| 10.08.2026 | 12,10 | 12,10 | 11,60 | 11,60 | -2,93% | - |
| 07.08.2026 | 12,10 | 12,20 | 11,70 | 11,95 | -0,83% | - |
| 06.08.2026 | 11,85 | 12,05 | 11,70 | 12,05 | 2,12% | - |
| 05.08.2026 | 12,10 | 12,15 | 11,80 | 11,80 | -2,48% | - |
| 04.08.2026 | 12,40 | 12,50 | 11,95 | 12,10 | -1,63% | 1.872,00 |
| 03.08.2026 | 12,40 | 12,60 | 12,20 | 12,30 | -0,40% | - |
| 31.07.2026 | 12,55 | 12,55 | 12,20 | 12,35 | -0,40% | - |
| 30.07.2026 | 12,95 | 13,00 | 12,30 | 12,40 | -3,50% | - |
| 29.07.2026 | 12,65 | 12,90 | 12,35 | 12,85 | 1,98% | - |
| 28.07.2026 | 12,45 | 12,85 | 12,35 | 12,60 | 0,80% | - |
| 27.07.2026 | 12,25 | 12,65 | 12,10 | 12,50 | 2,46% | - |
| 24.07.2026 | 12,10 | 12,30 | 12,00 | 12,20 | 0,41% | - |
| 23.07.2026 | 11,90 | 12,35 | 11,90 | 12,15 | 0,00% | - |
| 22.07.2026 | 12,30 | 12,35 | 11,90 | 12,15 | -0,82% | 225,00 |
| 21.07.2026 | 12,30 | 12,35 | 12,05 | 12,25 | 0,41% | - |
| 20.07.2026 | 12,10 | 12,40 | 12,05 | 12,20 | 1,24% | - |
| 17.07.2026 | 12,35 | 12,70 | 12,00 | 12,05 | -2,43% | - |
| 16.07.2026 | 12,15 | 12,70 | 12,10 | 12,35 | 2,07% | - |
| 15.07.2026 | 12,35 | 13,00 | 11,95 | 12,10 | -1,63% | - |
| 14.07.2026 | 12,50 | 13,05 | 12,25 | 12,30 | -1,99% | - |
| 13.07.2026 | 12,55 | 13,10 | 12,40 | 12,55 | -2,33% | - |
| 10.07.2026 | 12,75 | 13,20 | 12,60 | 12,85 | 1,18% | - |
| 09.07.2026 | 13,10 | 13,25 | 12,65 | 12,70 | -2,68% | - |
| 08.07.2026 | 12,90 | 13,25 | 12,70 | 13,05 | 1,16% | - |
| 07.07.2026 | 13,05 | 13,45 | 12,80 | 12,90 | -0,77% | - |
| 06.07.2026 | 13,30 | 13,50 | 12,85 | 13,00 | -3,35% | - |
| 03.07.2026 | 13,50 | 13,50 | 13,35 | 13,45 | 0,37% | - |
| 02.07.2026 | 13,10 | 13,50 | 12,55 | 13,40 | 1,13% | - |
| 01.07.2026 | 13,00 | 13,30 | 12,70 | 13,25 | 1,92% | - |
| 30.06.2026 | 13,10 | 13,20 | 12,70 | 13,00 | -0,38% | - |
| 29.06.2026 | 13,15 | 13,25 | 12,60 | 13,05 | 0,00% | - |
| 26.06.2026 | 12,90 | 13,20 | 12,60 | 13,05 | 1,16% | - |