15,600€
-4,29%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,30 | 16,40 | 15,25 | 15,65 | -3,99% | - |
| 03.04.2025 | 16,85 | 16,85 | 15,50 | 16,30 | -3,83% | - |
| 02.04.2025 | 16,75 | 16,95 | 16,20 | 16,95 | 1,19% | - |
| 01.04.2025 | 16,50 | 16,85 | 16,50 | 16,75 | 1,21% | - |
| 31.03.2025 | 16,40 | 16,60 | 16,20 | 16,55 | 0,30% | 5,00 |
| 28.03.2025 | 16,70 | 16,70 | 16,20 | 16,50 | -1,20% | - |
| 27.03.2025 | 16,70 | 16,75 | 16,40 | 16,70 | 0,00% | 5,00 |
| 26.03.2025 | 16,80 | 16,85 | 16,60 | 16,70 | 0,00% | - |
| 25.03.2025 | 16,60 | 16,80 | 16,45 | 16,70 | 0,60% | - |
| 24.03.2025 | 16,50 | 16,80 | 16,50 | 16,60 | 0,00% | - |
| 21.03.2025 | 16,60 | 16,70 | 16,25 | 16,60 | 0,00% | - |
| 20.03.2025 | 16,50 | 16,70 | 16,30 | 16,60 | 0,61% | - |
| 19.03.2025 | 16,50 | 16,80 | 16,30 | 16,50 | 0,00% | - |
| 18.03.2025 | 16,50 | 16,75 | 16,10 | 16,50 | 0,61% | 300,00 |
| 17.03.2025 | 16,35 | 16,65 | 16,35 | 16,40 | 0,00% | 125,00 |
| 14.03.2025 | 14,95 | 17,30 | 14,95 | 16,40 | 9,33% | 805,00 |
| 13.03.2025 | 14,80 | 15,55 | 14,60 | 15,00 | 2,74% | - |
| 12.03.2025 | 14,40 | 14,75 | 14,15 | 14,60 | 2,46% | - |
| 11.03.2025 | 15,55 | 15,55 | 14,20 | 14,25 | -7,47% | - |
| 10.03.2025 | 15,90 | 16,10 | 15,35 | 15,40 | -1,60% | - |
| 07.03.2025 | 15,45 | 15,70 | 15,30 | 15,65 | 1,62% | - |
| 06.03.2025 | 15,75 | 15,80 | 15,35 | 15,40 | -1,91% | - |
| 05.03.2025 | 15,45 | 15,75 | 15,20 | 15,70 | 1,62% | - |
| 04.03.2025 | 15,65 | 15,70 | 15,10 | 15,45 | -1,59% | - |
| 03.03.2025 | 16,25 | 16,60 | 15,60 | 15,70 | -2,79% | - |
| 28.02.2025 | 16,25 | 16,60 | 16,10 | 16,15 | -1,22% | - |
| 27.02.2025 | 16,05 | 16,65 | 16,00 | 16,35 | 2,19% | - |
| 26.02.2025 | 16,55 | 16,90 | 16,00 | 16,00 | -3,03% | - |
| 25.02.2025 | 16,20 | 16,60 | 16,20 | 16,50 | 1,85% | - |
| 24.02.2025 | 16,60 | 16,80 | 16,20 | 16,20 | -2,41% | - |
| 21.02.2025 | 16,70 | 17,35 | 16,50 | 16,60 | 0,00% | - |
| 20.02.2025 | 17,25 | 17,30 | 16,60 | 16,60 | -4,05% | - |
| 19.02.2025 | 17,00 | 17,30 | 16,85 | 17,30 | 1,76% | - |
| 18.02.2025 | 16,85 | 17,20 | 16,85 | 17,00 | 0,59% | - |
| 17.02.2025 | 16,35 | 16,95 | 16,35 | 16,90 | 0,00% | - |
| 14.02.2025 | 16,55 | 16,90 | 16,45 | 16,90 | 1,81% | - |
| 13.02.2025 | 16,15 | 16,60 | 12,25 | 16,60 | 2,47% | - |
| 12.02.2025 | 16,25 | 16,35 | 15,65 | 16,20 | 0,00% | - |
| 11.02.2025 | 16,05 | 16,25 | 16,05 | 16,20 | 0,62% | - |
| 10.02.2025 | 16,05 | 16,35 | 16,05 | 16,10 | 0,00% | - |
| 07.02.2025 | 16,05 | 16,25 | 15,95 | 16,10 | 0,94% | - |
| 06.02.2025 | 15,30 | 16,00 | 15,05 | 15,95 | 4,25% | - |
| 05.02.2025 | 15,90 | 16,00 | 15,25 | 15,30 | -3,47% | - |
| 04.02.2025 | 15,60 | 15,90 | 15,50 | 15,85 | 0,32% | - |
| 03.02.2025 | 15,55 | 15,80 | 15,10 | 15,80 | 1,94% | - |
| 31.01.2025 | 16,15 | 16,25 | 15,20 | 15,50 | -3,13% | - |
| 30.01.2025 | 15,70 | 16,00 | 15,40 | 16,00 | 2,56% | - |
| 29.01.2025 | 15,90 | 16,00 | 15,55 | 15,60 | -1,27% | - |
| 28.01.2025 | 15,85 | 16,20 | 15,50 | 15,80 | -0,32% | - |
| 27.01.2025 | 15,55 | 15,90 | 15,05 | 15,85 | 1,93% | - |
| 24.01.2025 | 15,20 | 15,70 | 14,55 | 15,55 | 2,64% | - |
| 23.01.2025 | 15,15 | 15,40 | 15,10 | 15,15 | 0,33% | - |
| 22.01.2025 | 15,05 | 15,25 | 14,75 | 15,10 | 0,00% | - |
| 21.01.2025 | 15,20 | 15,30 | 15,00 | 15,10 | 0,00% | - |
| 20.01.2025 | 15,35 | 15,35 | 15,10 | 15,10 | -1,63% | - |
| 17.01.2025 | 15,15 | 15,50 | 15,10 | 15,35 | 1,99% | - |
| 16.01.2025 | 15,20 | 15,45 | 14,80 | 15,05 | -0,99% | - |
| 15.01.2025 | 14,70 | 15,20 | 14,55 | 15,20 | 3,05% | - |
| 14.01.2025 | 14,85 | 15,05 | 14,55 | 14,75 | -0,67% | - |
| 13.01.2025 | 14,65 | 14,95 | 14,50 | 14,85 | 1,37% | - |
| 10.01.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 09.01.2025 | 14,65 | 14,65 | 14,60 | 14,65 | 0,34% | - |
| 08.01.2025 | 14,55 | 14,90 | 14,40 | 14,60 | 1,04% | - |
| 07.01.2025 | 14,25 | 14,50 | 14,25 | 14,45 | 1,05% | - |
| 06.01.2025 | 14,60 | 14,60 | 14,20 | 14,30 | -2,72% | - |
| 03.01.2025 | 15,20 | 15,40 | 14,60 | 14,70 | -3,61% | - |
| 02.01.2025 | 15,15 | 15,55 | 15,10 | 15,25 | 0,66% | - |
| 30.12.2024 | 15,10 | 15,25 | 15,10 | 15,15 | -0,66% | - |
| 27.12.2024 | 15,30 | 15,30 | 15,20 | 15,25 | 3,04% | 10,00 |
| 23.12.2024 | 14,90 | 14,95 | 14,75 | 14,80 | -0,34% | - |
| 20.12.2024 | 14,75 | 14,95 | 14,25 | 14,85 | 0,68% | - |
| 19.12.2024 | 14,10 | 14,75 | 13,95 | 14,75 | 4,61% | - |
| 18.12.2024 | 14,50 | 14,70 | 14,05 | 14,10 | -2,76% | - |
| 17.12.2024 | 14,65 | 14,65 | 14,30 | 14,50 | -1,02% | - |
| 16.12.2024 | 14,90 | 15,00 | 14,55 | 14,65 | -1,68% | - |
| 13.12.2024 | 15,00 | 15,45 | 14,80 | 14,90 | -0,67% | - |
| 12.12.2024 | 15,30 | 15,30 | 14,95 | 15,00 | -1,96% | - |
| 11.12.2024 | 15,25 | 15,50 | 15,25 | 15,30 | 0,00% | - |
| 10.12.2024 | 15,30 | 15,35 | 15,15 | 15,30 | 0,00% | - |
| 09.12.2024 | 15,20 | 15,45 | 15,20 | 15,30 | 0,66% | - |
| 06.12.2024 | 15,45 | 15,70 | 14,95 | 15,20 | -1,62% | - |
| 05.12.2024 | 15,35 | 15,80 | 15,25 | 15,45 | 0,32% | - |
| 04.12.2024 | 15,05 | 15,85 | 15,05 | 15,40 | 2,33% | - |
| 03.12.2024 | 15,80 | 16,25 | 13,40 | 15,05 | -4,75% | - |
| 02.12.2024 | 15,40 | 16,10 | 15,35 | 15,80 | 2,60% | - |
| 29.11.2024 | 15,95 | 16,15 | 15,30 | 15,40 | -3,45% | - |
| 28.11.2024 | 15,90 | 15,95 | 15,85 | 15,95 | 0,31% | - |
| 27.11.2024 | 16,25 | 16,45 | 15,30 | 15,90 | -2,15% | - |
| 26.11.2024 | 16,10 | 16,40 | 15,05 | 16,25 | 1,56% | - |
| 25.11.2024 | 16,00 | 16,30 | 15,40 | 16,00 | -0,31% | - |
| 22.11.2024 | 15,55 | 17,05 | 15,50 | 16,05 | 3,22% | - |
| 21.11.2024 | 15,55 | 15,75 | 14,90 | 15,55 | 0,00% | - |
| 20.11.2024 | 15,45 | 15,70 | 15,40 | 15,55 | 0,65% | - |
| 19.11.2024 | 15,45 | 16,15 | 15,15 | 15,45 | 0,00% | - |
| 18.11.2024 | 15,20 | 16,80 | 15,15 | 15,45 | 1,64% | - |
| 15.11.2024 | 15,35 | 16,50 | 15,00 | 15,20 | -0,98% | - |
| 14.11.2024 | 16,45 | 17,00 | 14,80 | 15,35 | -6,69% | 10,00 |
| 13.11.2024 | 16,50 | 16,95 | 16,35 | 16,45 | -0,30% | - |
| 12.11.2024 | 16,90 | 17,30 | 16,45 | 16,50 | -2,37% | 650,00 |
| 11.11.2024 | 16,55 | 17,55 | 16,25 | 16,90 | 2,11% | - |