9,450€
-2,58%
Echtzeit-Aktienkurs Afya Limited
Bid:
Ask:
Aktienkurse zur Afya Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,65 | 9,75 | 9,33 | 9,40 | -3,09% | - |
| 11.11.2026 | 9,50 | 9,83 | 9,05 | 9,70 | 3,19% | - |
| 10.11.2026 | 9,55 | 9,73 | 9,35 | 9,40 | -1,57% | - |
| 09.11.2026 | 9,35 | 9,73 | 9,35 | 9,55 | 1,60% | - |
| 06.11.2026 | 9,10 | 9,75 | 9,00 | 9,40 | 1,08% | 26,00 |
| 05.11.2026 | 9,40 | 9,93 | 8,90 | 9,30 | 0,00% | - |
| 04.11.2026 | 9,40 | 9,95 | 9,28 | 9,30 | -2,62% | - |
| 03.11.2026 | 9,50 | 10,13 | 9,23 | 9,55 | 3,80% | 1.318,00 |
| 02.11.2026 | 9,45 | 9,83 | 9,08 | 9,20 | 0,55% | 24.670,00 |
| 30.10.2026 | 8,98 | 9,63 | 8,65 | 9,15 | 0,00% | 1.828,00 |
| 29.10.2026 | 9,10 | 9,45 | 8,93 | 9,15 | 0,55% | 7.888,00 |
| 28.10.2026 | 9,78 | 10,05 | 9,00 | 9,10 | -6,91% | 2.399,00 |
| 27.10.2026 | 10,00 | 10,20 | 9,45 | 9,78 | 2,36% | 2.622,00 |
| 26.10.2026 | 10,75 | 11,35 | 8,98 | 9,55 | -29,78% | 9.410,00 |
| 23.10.2026 | 13,35 | 13,60 | 12,80 | 13,60 | 5,43% | - |
| 22.10.2026 | 13,15 | 13,50 | 12,80 | 12,90 | 1,18% | 230,00 |
| 21.10.2026 | 13,45 | 13,55 | 12,75 | 12,75 | 0,00% | 14,00 |
| 20.10.2026 | 13,25 | 13,60 | 12,75 | 12,75 | -3,77% | - |
| 19.10.2026 | 13,05 | 13,40 | 12,45 | 13,25 | 2,32% | - |
| 16.10.2026 | 13,00 | 13,10 | 12,30 | 12,95 | 2,37% | - |
| 15.10.2026 | 13,00 | 13,00 | 12,55 | 12,65 | -0,78% | - |
| 14.10.2026 | 12,95 | 13,15 | 12,40 | 12,75 | -1,54% | 13,00 |
| 13.10.2026 | 13,60 | 13,65 | 12,55 | 12,95 | -3,00% | - |
| 12.10.2026 | 13,15 | 13,55 | 12,70 | 13,35 | 2,30% | 250,00 |
| 09.10.2026 | 12,65 | 13,50 | 12,15 | 13,05 | 2,35% | - |
| 08.10.2026 | 12,45 | 12,85 | 12,25 | 12,75 | 4,08% | 56,00 |
| 07.10.2026 | 12,55 | 13,25 | 12,15 | 12,25 | 2,08% | - |
| 06.10.2026 | 11,80 | 12,40 | 11,80 | 12,00 | 0,00% | 18,00 |
| 05.10.2026 | 11,20 | 12,25 | 10,90 | 12,00 | 10,09% | 1.242,00 |
| 02.10.2026 | 10,80 | 11,00 | 10,60 | 10,90 | 0,00% | - |
| 01.10.2026 | 10,75 | 10,90 | 10,40 | 10,90 | 0,93% | 1.260,00 |
| 30.09.2026 | 10,40 | 10,90 | 10,28 | 10,80 | 2,86% | - |
| 29.09.2026 | 10,80 | 11,30 | 10,30 | 10,50 | -0,94% | 14,00 |
| 28.09.2026 | 11,40 | 11,60 | 10,60 | 10,60 | -4,50% | - |
| 25.09.2026 | 12,05 | 12,10 | 11,10 | 11,10 | -8,64% | - |
| 24.09.2026 | 11,95 | 12,15 | 11,35 | 12,15 | 3,40% | - |
| 23.09.2026 | 11,80 | 12,00 | 11,75 | 11,75 | -0,42% | - |
| 22.09.2026 | 11,80 | 12,00 | 11,70 | 11,80 | -0,84% | - |
| 21.09.2026 | 11,80 | 12,00 | 11,70 | 11,90 | 0,85% | 13,00 |
| 18.09.2026 | 11,80 | 12,00 | 11,70 | 11,80 | -1,67% | - |
| 17.09.2026 | 11,80 | 12,00 | 11,60 | 12,00 | 0,42% | - |
| 16.09.2026 | 11,85 | 12,00 | 11,55 | 11,95 | 0,42% | - |
| 15.09.2026 | 11,90 | 12,00 | 11,55 | 11,90 | 0,85% | - |
| 14.09.2026 | 11,70 | 12,15 | 11,45 | 11,80 | -1,67% | 13,00 |
| 11.09.2026 | 11,60 | 12,00 | 11,30 | 12,00 | 6,19% | 13,00 |
| 10.09.2026 | 12,00 | 12,45 | 11,20 | 11,30 | -5,83% | - |
| 09.09.2026 | 12,40 | 12,85 | 11,80 | 12,00 | -3,61% | - |
| 08.09.2026 | 12,60 | 13,00 | 12,20 | 12,45 | -1,58% | - |
| 07.09.2026 | 12,70 | 12,70 | 12,55 | 12,65 | 0,80% | 13,00 |
| 04.09.2026 | 12,70 | 13,00 | 12,35 | 12,55 | -3,09% | - |
| 03.09.2026 | 12,80 | 13,15 | 12,30 | 12,95 | 2,37% | - |
| 02.09.2026 | 12,65 | 12,95 | 11,95 | 12,65 | 0,80% | - |
| 01.09.2026 | 12,40 | 12,95 | 12,20 | 12,55 | 0,80% | - |
| 31.08.2026 | 12,60 | 12,70 | 12,30 | 12,45 | -1,58% | 13,00 |
| 28.08.2026 | 12,25 | 12,70 | 12,15 | 12,65 | 2,85% | - |
| 27.08.2026 | 12,50 | 12,50 | 12,00 | 12,30 | -1,20% | - |
| 26.08.2026 | 12,20 | 12,50 | 12,10 | 12,45 | 2,05% | - |
| 25.08.2026 | 12,25 | 12,70 | 12,10 | 12,20 | -0,81% | - |
| 24.08.2026 | 12,10 | 12,40 | 12,00 | 12,30 | 2,07% | 1.350,00 |
| 21.08.2026 | 11,90 | 12,30 | 11,75 | 12,05 | 1,26% | 13,00 |
| 20.08.2026 | 11,80 | 12,00 | 11,70 | 11,90 | 1,71% | - |
| 19.08.2026 | 11,65 | 12,05 | 11,45 | 11,70 | -1,68% | - |
| 05.05.2026 | 12,05 | 12,15 | 11,85 | 11,90 | -2,06% | - |
| 04.05.2026 | 11,90 | 12,25 | 11,50 | 12,15 | -1,62% | - |
| 30.04.2026 | 12,05 | 12,40 | 11,80 | 12,35 | 1,65% | - |
| 29.04.2026 | 12,20 | 12,25 | 11,75 | 12,15 | 0,83% | - |
| 28.04.2026 | 11,90 | 12,25 | 11,55 | 12,05 | 1,69% | - |
| 27.04.2026 | 11,95 | 12,15 | 11,75 | 11,85 | -0,84% | - |
| 24.04.2026 | 12,30 | 12,65 | 11,80 | 11,95 | -2,45% | - |
| 23.04.2026 | 13,35 | 13,40 | 12,15 | 12,25 | -8,24% | - |
| 22.04.2026 | 13,50 | 13,60 | 13,20 | 13,35 | -1,48% | 58,00 |
| 21.04.2026 | 13,45 | 13,65 | 13,35 | 13,55 | 0,74% | - |
| 20.04.2026 | 13,45 | 13,70 | 13,35 | 13,45 | 0,00% | - |
| 17.04.2026 | 13,35 | 13,50 | 13,10 | 13,45 | 1,89% | - |
| 16.04.2026 | 13,20 | 13,40 | 12,55 | 13,20 | 0,00% | 80,00 |
| 15.04.2026 | 13,10 | 13,25 | 12,55 | 13,20 | 0,76% | - |
| 14.04.2026 | 13,35 | 13,40 | 13,05 | 13,10 | -1,13% | 14,00 |
| 13.04.2026 | 12,90 | 13,35 | 12,45 | 13,25 | 4,74% | - |
| 10.04.2026 | 13,05 | 13,05 | 12,50 | 12,65 | -3,07% | - |
| 09.04.2026 | 12,75 | 13,20 | 12,40 | 13,05 | 2,76% | 992,00 |
| 08.04.2026 | 13,05 | 13,10 | 12,45 | 12,70 | -0,39% | - |
| 07.04.2026 | 12,90 | 13,20 | 12,55 | 12,75 | 0,39% | - |
| 02.04.2026 | 12,75 | 13,10 | 12,55 | 12,70 | 0,40% | - |
| 01.04.2026 | 12,95 | 13,15 | 12,50 | 12,65 | -1,94% | 224,00 |
| 31.03.2026 | 13,00 | 13,40 | 12,60 | 12,90 | -0,77% | - |
| 30.03.2026 | 12,90 | 13,10 | 12,70 | 13,00 | 1,17% | 962,00 |
| 27.03.2026 | 13,05 | 13,25 | 12,75 | 12,85 | -0,77% | - |
| 26.03.2026 | 13,15 | 13,45 | 12,70 | 12,95 | -2,26% | - |
| 25.03.2026 | 12,95 | 13,30 | 12,70 | 13,25 | 0,38% | - |
| 24.03.2026 | 13,15 | 13,45 | 13,00 | 13,20 | 1,54% | - |
| 23.03.2026 | 12,70 | 13,10 | 12,60 | 13,00 | 1,96% | - |
| 20.03.2026 | 12,80 | 12,85 | 12,40 | 12,75 | -0,78% | - |
| 19.03.2026 | 12,45 | 12,90 | 12,30 | 12,85 | 4,05% | - |
| 18.03.2026 | 12,45 | 12,65 | 12,00 | 12,35 | -0,40% | - |
| 17.03.2026 | 12,35 | 12,65 | 12,05 | 12,40 | -0,40% | - |
| 16.03.2026 | 12,05 | 12,85 | 11,80 | 12,45 | 3,32% | 15,00 |
| 13.03.2026 | 11,70 | 12,50 | 11,65 | 12,05 | 3,88% | - |
| 12.03.2026 | 11,95 | 12,35 | 11,55 | 11,60 | -3,33% | 500,00 |
| 11.03.2026 | 12,10 | 12,20 | 11,60 | 12,00 | -0,41% | - |
| 10.03.2026 | 12,00 | 12,30 | 11,55 | 12,05 | 0,42% | - |