14,900€
5,67%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 14,85 | 14,90 | 14,50 | 14,90 | 5,67% | - |
| 20.12.2024 | 14,30 | 14,30 | 14,10 | 14,10 | 3,68% | - |
| 19.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -2,86% | - |
| 18.12.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 17.12.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -2,76% | - |
| 16.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.12.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -2,68% | - |
| 12.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 10.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 09.12.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -3,31% | - |
| 06.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 05.12.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 04.12.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -3,25% | - |
| 03.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 02.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 29.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 28.11.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | - |
| 27.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 6,16% | - |
| 26.11.2024 | 15,40 | 15,40 | 14,60 | 14,60 | -1,35% | - |
| 25.11.2024 | 15,30 | 15,30 | 14,80 | 14,80 | 3,50% | - |
| 22.11.2024 | 14,80 | 14,90 | 14,30 | 14,30 | -4,03% | - |
| 21.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 20.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 19.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 18.11.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -2,05% | - |
| 15.11.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -7,01% | - |
| 14.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 13.11.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 8,11% | - |
| 12.11.2024 | 16,10 | 16,10 | 14,80 | 14,80 | -7,50% | - |
| 11.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 08.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 07.11.2024 | 16,00 | 16,00 | 15,70 | 15,70 | 4,67% | - |
| 06.11.2024 | 16,10 | 16,10 | 15,00 | 15,00 | -3,23% | - |
| 05.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 04.11.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 01.11.2024 | 14,80 | 15,10 | 14,00 | 15,10 | 1,34% | - |
| 31.10.2024 | 14,90 | 14,90 | 14,00 | 14,90 | 0,00% | - |
| 30.10.2024 | 14,80 | 14,90 | 14,00 | 14,90 | 0,00% | - |
| 29.10.2024 | 14,80 | 14,90 | 14,00 | 14,90 | 0,00% | - |
| 28.10.2024 | 14,70 | 14,90 | 14,10 | 14,90 | 0,68% | - |
| 25.10.2024 | 15,00 | 15,00 | 14,80 | 14,80 | 4,96% | - |
| 24.10.2024 | 14,90 | 14,90 | 14,10 | 14,10 | 0,71% | - |
| 23.10.2024 | 14,60 | 14,60 | 14,00 | 14,00 | 0,72% | - |
| 22.10.2024 | 14,60 | 14,60 | 13,90 | 13,90 | -2,11% | - |
| 21.10.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -6,58% | - |
| 18.10.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 7,80% | - |
| 17.10.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | - |
| 16.10.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,70% | - |
| 15.10.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -2,72% | - |
| 14.10.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 5,00% | - |
| 11.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -5,41% | - |
| 10.10.2024 | 14,30 | 14,80 | 14,30 | 14,80 | -0,67% | - |
| 09.10.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 4,20% | - |
| 08.10.2024 | 14,70 | 14,70 | 14,30 | 14,30 | 0,00% | - |
| 07.10.2024 | 14,80 | 14,80 | 14,30 | 14,30 | -0,69% | - |
| 04.10.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 03.10.2024 | 14,90 | 14,90 | 14,40 | 14,40 | 0,00% | - |
| 02.10.2024 | 15,00 | 15,00 | 14,40 | 14,40 | -5,26% | - |
| 01.10.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 1,33% | - |
| 30.09.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 4,17% | - |
| 27.09.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -1,37% | - |
| 26.09.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 0,00% | - |
| 25.09.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 7,35% | - |
| 24.09.2024 | 13,90 | 13,90 | 13,60 | 13,60 | -6,85% | - |
| 23.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 20.09.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 2,76% | - |
| 19.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 18.09.2024 | 14,40 | 14,80 | 14,40 | 14,80 | -1,00% | - |
| 17.09.2024 | 14,90 | 15,35 | 14,80 | 14,95 | 0,00% | - |
| 16.09.2024 | 14,85 | 15,65 | 14,60 | 14,95 | 3,82% | - |
| 13.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 12.09.2024 | 14,65 | 15,15 | 14,45 | 14,70 | 4,26% | - |
| 11.09.2024 | 13,70 | 14,10 | 13,70 | 14,10 | -2,08% | - |
| 10.09.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 5,88% | - |
| 09.09.2024 | 14,00 | 14,00 | 13,60 | 13,60 | -9,33% | - |
| 06.09.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | - |
| 05.09.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 1,36% | - |
| 04.09.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 0,68% | - |
| 03.09.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | - |
| 02.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | - |
| 30.08.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -3,25% | - |
| 29.08.2024 | 14,90 | 15,40 | 14,90 | 15,40 | -3,75% | - |
| 28.08.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 1,27% | - |
| 27.08.2024 | 15,30 | 15,80 | 15,30 | 15,80 | -1,86% | - |
| 26.08.2024 | 15,50 | 16,10 | 15,50 | 16,10 | 0,00% | - |
| 23.08.2024 | 15,60 | 16,10 | 15,60 | 16,10 | -1,83% | - |
| 22.08.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 0,00% | - |
| 21.08.2024 | 15,90 | 16,40 | 15,90 | 16,40 | -0,61% | - |
| 20.08.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 1,23% | - |
| 19.08.2024 | 15,90 | 16,30 | 15,90 | 16,30 | -4,12% | - |
| 16.08.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 10,39% | - |
| 15.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 14.08.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 5,56% | - |
| 13.08.2024 | 15,30 | 15,30 | 14,40 | 14,40 | -10,56% | - |
| 12.08.2024 | 15,60 | 16,10 | 15,60 | 16,10 | 8,78% | - |
| 09.08.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -3,90% | - |
| 08.08.2024 | 14,70 | 15,40 | 14,70 | 15,40 | 1,99% | - |
| 07.08.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 3,42% | - |
| 06.08.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -3,95% | - |