16,400€
-1,20%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,65 | 16,80 | 16,50 | 16,60 | -0,30% | - |
| 20.02.2025 | 17,00 | 17,30 | 16,55 | 16,65 | -3,48% | - |
| 19.02.2025 | 16,95 | 17,30 | 16,80 | 17,25 | 1,47% | - |
| 18.02.2025 | 16,85 | 17,20 | 16,85 | 17,00 | 0,89% | - |
| 17.02.2025 | 16,60 | 16,85 | 16,60 | 16,85 | 0,30% | - |
| 14.02.2025 | 16,60 | 16,90 | 16,50 | 16,80 | 1,20% | - |
| 13.02.2025 | 15,90 | 16,60 | 10,35 | 16,60 | 2,47% | - |
| 12.02.2025 | 16,20 | 16,35 | 16,10 | 16,20 | -0,31% | - |
| 11.02.2025 | 16,15 | 16,25 | 16,00 | 16,25 | 0,93% | - |
| 10.02.2025 | 16,10 | 16,40 | 16,05 | 16,10 | 0,31% | - |
| 07.02.2025 | 16,05 | 16,25 | 15,50 | 16,05 | -0,31% | - |
| 06.02.2025 | 15,30 | 16,10 | 15,30 | 16,10 | 5,23% | - |
| 05.02.2025 | 15,60 | 15,85 | 15,30 | 15,30 | -3,47% | - |
| 04.02.2025 | 15,65 | 16,00 | 15,50 | 15,85 | 0,63% | - |
| 03.02.2025 | 15,80 | 15,80 | 15,25 | 15,75 | 1,29% | - |
| 31.01.2025 | 16,00 | 16,25 | 15,25 | 15,55 | -3,72% | 308,00 |
| 30.01.2025 | 15,75 | 16,20 | 15,40 | 16,15 | 2,54% | - |
| 29.01.2025 | 15,50 | 16,00 | 15,50 | 15,75 | 0,00% | - |
| 28.01.2025 | 15,70 | 16,30 | 15,70 | 15,75 | -0,63% | - |
| 27.01.2025 | 15,40 | 15,95 | 15,40 | 15,85 | 1,60% | - |
| 24.01.2025 | 15,10 | 15,70 | 15,05 | 15,60 | 2,63% | - |
| 23.01.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 0,33% | - |
| 22.01.2025 | 15,10 | 15,25 | 15,00 | 15,15 | 0,66% | - |
| 21.01.2025 | 15,15 | 15,35 | 15,05 | 15,05 | -0,33% | - |
| 20.01.2025 | 15,25 | 15,30 | 15,10 | 15,10 | -1,31% | - |
| 17.01.2025 | 15,00 | 15,50 | 15,00 | 15,30 | 0,66% | - |
| 16.01.2025 | 14,90 | 15,45 | 14,90 | 15,20 | 0,33% | - |
| 15.01.2025 | 14,80 | 15,25 | 14,70 | 15,15 | 2,71% | - |
| 14.01.2025 | 14,60 | 15,10 | 14,60 | 14,75 | -0,67% | - |
| 13.01.2025 | 14,65 | 15,00 | 14,60 | 14,85 | 1,71% | - |
| 10.01.2025 | 14,70 | 14,95 | 14,45 | 14,60 | -0,34% | - |
| 09.01.2025 | 14,65 | 14,65 | 14,60 | 14,65 | 0,34% | - |
| 08.01.2025 | 14,50 | 15,05 | 14,45 | 14,60 | 0,69% | - |
| 07.01.2025 | 14,10 | 14,60 | 14,10 | 14,50 | 1,40% | - |
| 06.01.2025 | 14,50 | 14,70 | 14,25 | 14,30 | -1,72% | - |
| 03.01.2025 | 15,00 | 15,30 | 14,55 | 14,55 | -4,59% | - |
| 02.01.2025 | 15,35 | 15,70 | 15,20 | 15,25 | 0,66% | - |
| 30.12.2024 | 15,20 | 15,20 | 15,15 | 15,15 | -0,33% | - |
| 27.12.2024 | 15,30 | 15,45 | 15,10 | 15,20 | 2,01% | 1.003,00 |
| 23.12.2024 | 14,85 | 15,00 | 14,65 | 14,90 | 0,68% | - |
| 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% | - |