11,900€
0,85%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 13,00 | 13,10 | 12,50 | 12,90 | 0,39% | - |
| 24.06.2026 | 12,75 | 12,95 | 12,40 | 12,85 | 1,18% | - |
| 23.06.2026 | 12,40 | 12,75 | 12,20 | 12,70 | 2,01% | - |
| 22.06.2026 | 12,25 | 12,60 | 12,25 | 12,45 | 1,63% | - |
| 19.06.2026 | 12,30 | 12,35 | 12,20 | 12,25 | 3,38% | - |
| 18.06.2026 | 12,15 | 12,40 | 11,75 | 11,85 | -1,25% | - |
| 17.06.2026 | 12,15 | 12,35 | 11,85 | 12,00 | -0,83% | - |
| 16.06.2026 | 12,10 | 12,30 | 11,80 | 12,10 | 0,41% | - |
| 15.06.2026 | 12,25 | 12,45 | 11,65 | 12,05 | -1,63% | - |
| 12.06.2026 | 12,65 | 12,70 | 12,20 | 12,25 | -2,78% | - |
| 11.06.2026 | 12,75 | 12,80 | 12,40 | 12,60 | -1,18% | - |
| 10.06.2026 | 12,50 | 12,85 | 12,25 | 12,75 | 2,00% | - |
| 09.06.2026 | 12,60 | 12,75 | 12,10 | 12,50 | -0,79% | - |
| 08.06.2026 | 12,65 | 12,65 | 12,35 | 12,60 | 2,44% | - |
| 05.06.2026 | 12,30 | 12,65 | 12,20 | 12,30 | -0,40% | - |
| 04.06.2026 | 12,50 | 12,55 | 12,35 | 12,35 | 0,00% | - |
| 03.06.2026 | 12,40 | 12,50 | 12,35 | 12,35 | -1,59% | - |
| 02.06.2026 | 12,50 | 12,55 | 12,35 | 12,55 | 0,40% | 1.600,00 |
| 01.06.2026 | 12,10 | 12,55 | 11,85 | 12,50 | 3,73% | - |
| 29.05.2026 | 12,00 | 12,20 | 11,90 | 12,05 | 0,00% | - |
| 28.05.2026 | 11,90 | 12,20 | 11,60 | 12,05 | 1,26% | - |
| 27.05.2026 | 12,10 | 12,35 | 11,65 | 11,90 | -2,06% | - |
| 26.05.2026 | 12,25 | 12,35 | 11,95 | 12,15 | 0,00% | - |
| 25.05.2026 | 12,10 | 12,20 | 12,00 | 12,15 | 0,83% | - |
| 22.05.2026 | 12,15 | 12,40 | 11,75 | 12,05 | -1,63% | - |
| 21.05.2026 | 12,25 | 12,40 | 11,70 | 12,25 | 0,41% | - |
| 20.05.2026 | 12,20 | 12,40 | 11,85 | 12,20 | 0,83% | - |
| 19.05.2026 | 12,20 | 12,55 | 11,70 | 12,10 | -0,82% | - |
| 18.05.2026 | 11,95 | 12,35 | 11,60 | 12,20 | 1,24% | - |
| 15.05.2026 | 11,90 | 12,25 | 11,55 | 12,05 | 0,84% | - |
| 14.05.2026 | 12,05 | 12,25 | 11,75 | 11,95 | -0,83% | - |
| 13.05.2026 | 12,10 | 12,25 | 12,00 | 12,05 | -0,41% | - |
| 12.05.2026 | 11,85 | 12,20 | 11,85 | 12,10 | 2,11% | - |
| 11.05.2026 | 11,85 | 12,35 | 11,75 | 11,85 | 0,42% | - |
| 08.05.2026 | 11,85 | 12,85 | 11,75 | 11,80 | 0,00% | - |
| 07.05.2026 | 12,00 | 12,25 | 10,23 | 11,80 | -1,67% | - |
| 06.05.2026 | 11,90 | 12,25 | 11,55 | 12,00 | 0,84% | - |
| 05.05.2026 | 12,10 | 12,20 | 11,90 | 11,90 | -0,42% | - |
| 04.05.2026 | 11,90 | 12,15 | 11,65 | 11,95 | -3,24% | - |