2,515$
-0,98%
Echtzeit-Aktienkurs Lavoro Ltd
Bid:
Ask:
Aktienkurse zur Lavoro Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,59 | 2,60 | 2,51 | 2,60 | 2,36% | 2.686,00 |
| 29.05.2025 | 2,50 | 2,59 | 2,10 | 2,54 | 10,43% | 13.503,00 |
| 28.05.2025 | 2,31 | 2,39 | 2,22 | 2,30 | 0,93% | 5.387,00 |
| 27.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,05% | 981,00 |
| 23.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | 552,00 |
| 22.05.2025 | 2,60 | 2,60 | 2,54 | 2,54 | 0,36% | 1.908,00 |
| 21.05.2025 | 2,60 | 2,60 | 2,53 | 2,53 | 0,84% | 1.149,00 |
| 20.05.2025 | 2,47 | 2,98 | 2,47 | 2,51 | -1,57% | 3.625,00 |
| 19.05.2025 | 2,68 | 2,68 | 2,25 | 2,55 | 6,47% | 3.298,00 |
| 16.05.2025 | 2,47 | 2,72 | 2,39 | 2,40 | -10,63% | 3.095,00 |
| 15.05.2025 | 2,51 | 2,74 | 2,42 | 2,68 | 11,34% | 2.279,00 |
| 14.05.2025 | 2,33 | 2,75 | 2,31 | 2,41 | -1,35% | 17.415,00 |
| 13.05.2025 | 2,37 | 2,44 | 2,37 | 2,44 | 1,67% | 2.596,00 |
| 12.05.2025 | 2,48 | 2,48 | 2,40 | 2,40 | -4,38% | 1.260,00 |
| 09.05.2025 | 2,50 | 2,51 | 2,40 | 2,51 | 1,21% | 1.900,00 |
| 08.05.2025 | 2,44 | 2,51 | 2,41 | 2,48 | 2,90% | 2.112,00 |
| 07.05.2025 | 2,45 | 2,74 | 2,38 | 2,41 | -3,60% | 4.439,00 |
| 06.05.2025 | 2,64 | 2,97 | 2,50 | 2,50 | -5,66% | 38.645,00 |
| 05.05.2025 | 2,82 | 3,06 | 2,65 | 2,65 | -7,99% | 20.102,00 |
| 02.05.2025 | 2,54 | 3,17 | 2,54 | 2,88 | 7,46% | 35.878,00 |
| 01.05.2025 | 2,64 | 2,75 | 2,61 | 2,68 | 1,52% | 2.112,00 |
| 30.04.2025 | 2,60 | 2,90 | 2,60 | 2,64 | -9,59% | 6.850,00 |
| 29.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | 205,00 |
| 28.04.2025 | 2,87 | 2,87 | 2,85 | 2,86 | 0,00% | 2.354,00 |
| 25.04.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -2,39% | 2.384,00 |
| 24.04.2025 | 2,95 | 2,95 | 2,92 | 2,93 | -1,01% | 2.029,00 |
| 23.04.2025 | 2,97 | 2,99 | 2,96 | 2,96 | -3,12% | 6.522,00 |
| 22.04.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 1,84% | 1.176,00 |
| 17.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,43% | 430,00 |
| 16.04.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 6,02% | 513,00 |
| 14.04.2025 | 2,99 | 3,06 | 2,90 | 2,90 | -2,68% | 3.514,00 |
| 11.04.2025 | 2,93 | 2,98 | 2,93 | 2,98 | 0,24% | 401,00 |
| 10.04.2025 | 3,00 | 3,00 | 2,90 | 2,97 | 0,61% | 1.179,00 |
| 09.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,96% | 696,00 |
| 08.04.2025 | 2,86 | 2,88 | 2,86 | 2,87 | 0,35% | 1.419,00 |
| 07.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,17% | 441,00 |
| 04.04.2025 | 2,72 | 2,98 | 2,72 | 2,87 | -0,52% | 2.244,00 |
| 03.04.2025 | 2,85 | 2,89 | 2,79 | 2,88 | -1,03% | 4.124,00 |
| 02.04.2025 | 2,98 | 2,99 | 2,88 | 2,91 | -4,40% | 2.161,00 |
| 01.04.2025 | 2,98 | 3,04 | 2,90 | 3,04 | 0,46% | 3.035,00 |
| 31.03.2025 | 3,05 | 3,05 | 3,02 | 3,03 | 0,46% | 2.082,00 |
| 28.03.2025 | 3,20 | 3,20 | 3,00 | 3,02 | -2,93% | 4.869,00 |
| 27.03.2025 | 3,30 | 3,33 | 3,10 | 3,11 | -4,10% | 7.551,00 |
| 26.03.2025 | 3,68 | 3,78 | 3,20 | 3,24 | -11,48% | 7.928,00 |
| 25.03.2025 | 3,77 | 3,87 | 3,54 | 3,66 | -2,92% | 12.190,00 |
| 24.03.2025 | 3,46 | 3,85 | 3,24 | 3,77 | 6,98% | 13.783,00 |
| 21.03.2025 | 3,54 | 3,64 | 3,49 | 3,52 | -0,06% | 2.492,00 |
| 20.03.2025 | 3,70 | 3,70 | 3,53 | 3,53 | -9,12% | 1.546,00 |
| 19.03.2025 | 4,04 | 4,20 | 3,77 | 3,88 | 2,11% | 4.500,00 |
| 18.03.2025 | 4,09 | 4,41 | 3,80 | 3,80 | -5,47% | 32.122,00 |
| 17.03.2025 | 4,12 | 4,35 | 3,93 | 4,02 | 3,34% | 10.383,00 |
| 14.03.2025 | 4,06 | 4,33 | 3,85 | 3,89 | -1,77% | 6.396,00 |
| 13.03.2025 | 4,12 | 4,13 | 3,80 | 3,96 | -1,00% | 5.892,00 |
| 12.03.2025 | 4,00 | 4,27 | 3,80 | 4,00 | 2,83% | 9.546,00 |
| 11.03.2025 | 4,17 | 4,48 | 3,89 | 3,89 | -11,59% | 10.115,00 |
| 10.03.2025 | 4,34 | 4,61 | 4,00 | 4,40 | -3,83% | 17.057,00 |
| 07.03.2025 | 4,30 | 4,68 | 4,10 | 4,58 | 0,66% | 12.552,00 |
| 06.03.2025 | 4,42 | 4,65 | 4,42 | 4,55 | -2,68% | 1.536,00 |
| 05.03.2025 | 4,30 | 4,68 | 4,30 | 4,67 | 1,08% | 3.282,00 |
| 03.03.2025 | 4,55 | 4,68 | 4,55 | 4,62 | -3,55% | 2.325,00 |
| 28.02.2025 | 4,76 | 4,79 | 4,76 | 4,79 | -3,04% | 1.552,00 |
| 27.02.2025 | 4,49 | 4,99 | 4,49 | 4,94 | -1,00% | 2.831,00 |
| 26.02.2025 | 4,99 | 4,99 | 4,75 | 4,99 | 0,00% | 2.173,00 |
| 25.02.2025 | 4,82 | 4,99 | 4,82 | 4,99 | 0,00% | 2.302,00 |
| 24.02.2025 | 5,14 | 5,14 | 4,56 | 4,99 | 1,84% | 3.830,00 |
| 21.02.2025 | 4,44 | 4,90 | 4,40 | 4,90 | 8,65% | 9.500,00 |
| 20.02.2025 | 4,44 | 4,69 | 4,28 | 4,51 | -5,45% | 3.573,00 |
| 19.02.2025 | 4,72 | 4,90 | 4,69 | 4,77 | -5,64% | 2.154,00 |
| 18.02.2025 | 4,87 | 5,40 | 4,55 | 5,06 | 3,59% | 11.693,00 |
| 14.02.2025 | 4,61 | 4,89 | 4,61 | 4,88 | -1,41% | 1.803,00 |
| 13.02.2025 | 4,62 | 4,95 | 4,38 | 4,95 | 11,99% | 2.612,00 |
| 12.02.2025 | 4,90 | 4,90 | 4,42 | 4,42 | -0,90% | 559,00 |
| 11.02.2025 | 4,59 | 4,59 | 4,08 | 4,46 | -2,83% | 6.069,00 |
| 10.02.2025 | 4,31 | 5,43 | 4,31 | 4,59 | 6,50% | 11.090,00 |
| 07.02.2025 | 4,31 | 4,31 | 4,31 | 4,31 | -6,71% | 347,00 |
| 06.02.2025 | 4,57 | 4,62 | 4,52 | 4,62 | 1,76% | 1.247,00 |
| 05.02.2025 | 4,59 | 4,68 | 4,54 | 4,54 | 1,79% | 1.866,00 |
| 04.02.2025 | 4,38 | 4,60 | 4,00 | 4,46 | 1,13% | 4.722,00 |
| 03.02.2025 | 5,00 | 5,00 | 4,11 | 4,41 | -10,46% | 3.820,00 |
| 31.01.2025 | 4,12 | 4,93 | 4,06 | 4,93 | 12,70% | 9.431,00 |
| 30.01.2025 | 4,26 | 4,37 | 4,18 | 4,37 | 5,30% | 3.475,00 |
| 29.01.2025 | 4,15 | 4,15 | 3,82 | 4,15 | 3,49% | 3.616,00 |
| 28.01.2025 | 4,02 | 4,02 | 4,01 | 4,01 | -1,47% | 1.076,00 |
| 27.01.2025 | 3,90 | 4,09 | 3,90 | 4,07 | 5,09% | 2.025,00 |
| 24.01.2025 | 3,87 | 3,87 | 3,87 | 3,87 | 1,65% | 2.691,00 |
| 23.01.2025 | 3,78 | 4,24 | 3,78 | 3,81 | 1,33% | 6.024,00 |
| 22.01.2025 | 3,60 | 3,96 | 3,28 | 3,76 | 15,69% | 16.478,00 |
| 21.01.2025 | 3,50 | 3,61 | 3,15 | 3,25 | -2,11% | 23.444,00 |
| 17.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 6,41% | 1.736,00 |
| 16.01.2025 | 3,69 | 3,69 | 3,06 | 3,12 | -10,60% | 10.509,00 |
| 15.01.2025 | 3,95 | 3,96 | 3,49 | 3,49 | -7,92% | 12.889,00 |
| 14.01.2025 | 3,70 | 3,81 | 3,65 | 3,79 | -1,56% | 11.488,00 |
| 13.01.2025 | 4,02 | 4,11 | 3,80 | 3,85 | -6,89% | 6.192,00 |
| 10.01.2025 | 4,06 | 4,16 | 4,00 | 4,14 | 2,10% | 2.590,00 |
| 08.01.2025 | 4,24 | 4,37 | 4,01 | 4,05 | -3,57% | 7.272,00 |
| 07.01.2025 | 4,71 | 4,87 | 3,92 | 4,20 | -12,68% | 26.299,00 |
| 06.01.2025 | 4,54 | 4,92 | 4,54 | 4,81 | -3,41% | 8.691,00 |
| 03.01.2025 | 4,95 | 5,01 | 4,58 | 4,98 | -0,40% | 2.408,00 |
| 02.01.2025 | 4,73 | 5,01 | 4,68 | 5,00 | 4,38% | 1.124,00 |
| 31.12.2024 | 4,50 | 4,84 | 4,50 | 4,79 | -1,24% | 4.396,00 |