0,646$
5,82%
Echtzeit-Aktienkurs Lavoro Ltd
Bid:
Ask:
Aktienkurse zur Lavoro Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 0,66 | 0,70 | 0,60 | 0,61 | -0,13% | 11.855,00 |
| 12.12.2025 | 0,70 | 0,71 | 0,61 | 0,61 | -13,64% | 19.157,00 |
| 11.12.2025 | 0,78 | 0,78 | 0,71 | 0,71 | -2,14% | 3.028,00 |
| 10.12.2025 | 0,82 | 0,96 | 0,71 | 0,72 | -12,88% | 40.513,00 |
| 09.12.2025 | 0,84 | 0,86 | 0,75 | 0,83 | 1,54% | 16.797,00 |
| 08.12.2025 | 0,76 | 0,97 | 0,72 | 0,82 | 12,73% | 34.012,00 |
| 05.12.2025 | 0,72 | 0,76 | 0,72 | 0,73 | -4,61% | 2.570,00 |
| 04.12.2025 | 0,76 | 0,76 | 0,71 | 0,76 | 1,20% | 19.325,00 |
| 03.12.2025 | 0,76 | 0,76 | 0,71 | 0,75 | -13,68% | 11.498,00 |
| 02.12.2025 | 0,94 | 0,94 | 0,71 | 0,87 | -11,44% | 26.464,00 |
| 01.12.2025 | 0,96 | 1,06 | 0,94 | 0,98 | 3,74% | 8.702,00 |
| 28.11.2025 | 0,97 | 0,98 | 0,95 | 0,95 | -0,32% | 4.206,00 |
| 26.11.2025 | 0,96 | 1,05 | 0,95 | 0,95 | 0,69% | 20.560,00 |
| 25.11.2025 | 0,98 | 1,08 | 0,94 | 0,94 | -3,85% | 5.765,00 |
| 24.11.2025 | 1,03 | 1,11 | 0,98 | 0,98 | -4,73% | 10.108,00 |
| 21.11.2025 | 1,10 | 1,14 | 1,02 | 1,03 | -4,63% | 15.142,00 |
| 20.11.2025 | 1,20 | 1,21 | 1,08 | 1,08 | -6,90% | 5.908,00 |
| 19.11.2025 | 1,26 | 1,26 | 1,15 | 1,16 | -5,69% | 10.097,00 |
| 18.11.2025 | 1,41 | 1,41 | 1,22 | 1,23 | -2,38% | 6.716,00 |
| 17.11.2025 | 1,39 | 1,43 | 1,22 | 1,26 | 1,61% | 21.631,00 |
| 13.11.2025 | 1,33 | 1,33 | 1,24 | 1,24 | -6,06% | 14.647,00 |
| 12.11.2025 | 1,22 | 1,46 | 1,22 | 1,32 | 8,19% | 3.201,00 |
| 11.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,86% | 442,00 |
| 10.11.2025 | 1,31 | 1,33 | 1,25 | 1,31 | -1,50% | 1.733,00 |
| 07.11.2025 | 1,20 | 1,33 | 1,20 | 1,33 | 0,00% | 4.223,00 |
| 05.11.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | 989,00 |
| 04.11.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 1,90% | 3.177,00 |
| 03.11.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 6,05% | 3.635,00 |
| 31.10.2025 | 1,38 | 1,38 | 1,24 | 1,24 | -6,77% | 10.637,00 |
| 30.10.2025 | 1,32 | 1,44 | 1,30 | 1,33 | -3,62% | 3.511,00 |
| 29.10.2025 | 1,47 | 1,49 | 1,38 | 1,38 | -2,82% | 8.972,00 |
| 28.10.2025 | 1,46 | 1,46 | 1,38 | 1,42 | -0,70% | 9.505,00 |
| 27.10.2025 | 1,48 | 1,51 | 1,33 | 1,43 | -2,59% | 9.167,00 |
| 24.10.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 1,37% | 7.088,00 |
| 23.10.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -3,14% | 13.771,00 |
| 22.10.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 3,82% | 7.238,00 |
| 21.10.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,91% | 3.317,00 |
| 20.10.2025 | 1,37 | 1,49 | 1,37 | 1,41 | 0,93% | 8.895,00 |
| 17.10.2025 | 1,41 | 1,49 | 1,40 | 1,40 | -4,76% | 7.033,00 |
| 16.10.2025 | 1,48 | 1,49 | 1,41 | 1,47 | 0,00% | 6.323,00 |
| 15.10.2025 | 1,60 | 1,61 | 1,47 | 1,47 | -2,65% | 1.730,00 |
| 14.10.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -1,31% | 2.689,00 |
| 13.10.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,66% | 3.071,00 |
| 10.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | 743,00 |
| 09.10.2025 | 1,62 | 1,63 | 1,53 | 1,58 | -2,47% | 10.379,00 |
| 08.10.2025 | 1,68 | 1,76 | 1,58 | 1,62 | -4,71% | 34.009,00 |
| 07.10.2025 | 1,87 | 1,88 | 1,70 | 1,70 | -8,11% | 27.986,00 |
| 06.10.2025 | 1,83 | 1,94 | 1,46 | 1,85 | 0,54% | 34.569,00 |
| 03.10.2025 | 1,80 | 1,85 | 1,80 | 1,84 | 1,66% | 354,00 |
| 02.10.2025 | 1,78 | 1,84 | 1,76 | 1,81 | 0,00% | 19.416,00 |
| 01.10.2025 | 1,80 | 1,84 | 1,70 | 1,81 | 1,12% | 18.798,00 |
| 30.09.2025 | 1,81 | 1,81 | 1,77 | 1,79 | 1,70% | 3.902,00 |
| 29.09.2025 | 1,76 | 1,81 | 1,71 | 1,76 | -1,68% | 7.326,00 |
| 26.09.2025 | 1,79 | 1,85 | 1,72 | 1,79 | -2,72% | 21.887,00 |
| 25.09.2025 | 1,76 | 1,84 | 1,75 | 1,84 | 1,66% | 6.250,00 |
| 24.09.2025 | 1,86 | 1,86 | 1,75 | 1,81 | -3,21% | 6.952,00 |
| 23.09.2025 | 1,70 | 1,88 | 1,70 | 1,87 | 6,25% | 11.350,00 |
| 22.09.2025 | 1,78 | 1,82 | 1,69 | 1,76 | -4,35% | 17.493,00 |
| 19.09.2025 | 1,60 | 1,90 | 1,58 | 1,84 | 13,58% | 134.122,00 |
| 18.09.2025 | 1,63 | 1,66 | 1,51 | 1,62 | 3,18% | 30.191,00 |
| 17.09.2025 | 1,78 | 1,84 | 1,47 | 1,57 | -23,04% | 197.491,00 |
| 16.09.2025 | 1,62 | 2,75 | 1,40 | 2,04 | 45,54% | 2.508.347,00 |
| 15.09.2025 | 1,31 | 1,48 | 1,27 | 1,40 | 7,82% | 959.565,00 |
| 12.09.2025 | 1,36 | 1,40 | 1,30 | 1,30 | -7,80% | 9.152,00 |
| 11.09.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 5,22% | 10.215,00 |
| 10.09.2025 | 1,38 | 1,39 | 1,32 | 1,34 | -2,90% | 11.967,00 |
| 09.09.2025 | 1,29 | 1,40 | 1,25 | 1,38 | 9,52% | 8.611,00 |
| 08.09.2025 | 1,29 | 1,32 | 1,26 | 1,26 | -5,26% | 3.319,00 |
| 05.09.2025 | 1,41 | 1,43 | 1,30 | 1,33 | -6,99% | 12.223,00 |
| 04.09.2025 | 1,43 | 1,47 | 1,43 | 1,43 | -0,76% | 5.159,00 |
| 03.09.2025 | 1,48 | 1,48 | 1,31 | 1,44 | -1,31% | 6.032,00 |
| 02.09.2025 | 1,61 | 1,61 | 1,44 | 1,46 | -11,52% | 8.924,00 |
| 29.08.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 7,14% | 1.781,00 |
| 28.08.2025 | 1,65 | 1,65 | 1,54 | 1,54 | -11,49% | 2.578,00 |
| 27.08.2025 | 1,77 | 1,78 | 1,65 | 1,74 | 0,58% | 16.678,00 |
| 26.08.2025 | 1,79 | 1,79 | 1,70 | 1,73 | -0,57% | 6.597,00 |
| 25.08.2025 | 1,72 | 1,74 | 1,70 | 1,74 | 0,87% | 1.783,00 |
| 22.08.2025 | 1,74 | 1,76 | 1,68 | 1,73 | 3,29% | 4.021,00 |
| 21.08.2025 | 1,73 | 1,73 | 1,58 | 1,67 | -1,76% | 4.955,00 |
| 20.08.2025 | 1,87 | 1,87 | 1,68 | 1,70 | -7,61% | 12.434,00 |
| 19.08.2025 | 1,86 | 1,93 | 1,67 | 1,84 | -7,04% | 120.006,00 |
| 18.08.2025 | 2,09 | 2,23 | 1,96 | 1,98 | -0,53% | 8.174,00 |
| 15.08.2025 | 2,09 | 2,11 | 1,95 | 1,99 | -2,93% | 6.817,00 |
| 14.08.2025 | 2,05 | 2,05 | 1,95 | 2,05 | 3,27% | 3.074,00 |
| 11.08.2025 | 2,12 | 2,19 | 1,96 | 1,99 | -6,81% | 3.180,00 |
| 08.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 6,50% | 16.113,00 |
| 07.08.2025 | 2,01 | 2,09 | 2,00 | 2,00 | -1,23% | 2.927,00 |
| 06.08.2025 | 2,08 | 2,08 | 1,92 | 2,03 | -1,21% | 4.068,00 |
| 05.08.2025 | 1,82 | 2,05 | 1,82 | 2,05 | 2,50% | 983,00 |
| 04.08.2025 | 2,10 | 2,22 | 2,00 | 2,00 | -3,15% | 1.041,00 |
| 01.08.2025 | 1,82 | 2,07 | 1,82 | 2,07 | 3,25% | 1.887,00 |
| 31.07.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -6,32% | 400,00 |
| 29.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,70% | 231,00 |
| 28.07.2025 | 2,25 | 2,25 | 2,15 | 2,15 | 4,37% | 676,00 |
| 25.07.2025 | 2,07 | 2,16 | 2,03 | 2,06 | 0,00% | 3.501,00 |
| 24.07.2025 | 2,20 | 2,20 | 2,06 | 2,06 | -4,23% | 2.831,00 |
| 23.07.2025 | 2,18 | 2,24 | 2,15 | 2,15 | 3,91% | 3.189,00 |
| 22.07.2025 | 2,16 | 2,16 | 2,06 | 2,07 | -8,73% | 2.823,00 |
| 21.07.2025 | 2,07 | 2,27 | 2,07 | 2,27 | 7,49% | 2.587,00 |
| 18.07.2025 | 2,17 | 2,17 | 2,01 | 2,11 | 3,40% | 2.098,00 |