Afya Limited Class A AFYA
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$12,23+0,19 (+1,54 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,19 | +1,25 % | $12,13 | $12,22 | $11,82 | 117,20K |
| 2026-09-30 | $12,04 | +1,86 % | $11,87 | $12,33 | $11,85 | 362,90K |
| 2026-09-29 | $11,82 | -1,83 % | $12,04 | $12,05 | $11,62 | 289,80K |
| 2026-09-28 | $12,04 | -7,38 % | $12,21 | $12,67 | $12,03 | 794,90K |
| 2026-09-25 | $13,00 | -5,32 % | $13,76 | $13,76 | $12,75 | 621,10K |
| 2026-09-24 | $13,73 | +1,10 % | $13,49 | $13,76 | $13,39 | 846,70K |
| 2026-09-23 | $13,58 | +0,67 % | $13,45 | $13,64 | $13,38 | 297,10K |
| 2026-09-22 | $13,49 | -0,44 % | $13,61 | $13,70 | $13,47 | 183,90K |
| 2026-09-21 | $13,55 | -0,37 % | $13,66 | $13,72 | $13,42 | 149,10K |
| 2026-09-18 | $13,60 | -0,29 % | $13,68 | $13,71 | $13,41 | 338,70K |
| 2026-09-17 | $13,64 | -0,29 % | $13,66 | $13,80 | $13,35 | 877,70K |
| 2026-09-16 | $13,68 | -0,15 % | $13,68 | $13,85 | $13,57 | 109,50K |
| 2026-09-15 | $13,70 | 0,00 % | $13,71 | $13,87 | $13,55 | 182,20K |
| 2026-09-14 | $13,70 | -1,37 % | $13,89 | $14,05 | $13,56 | 181,90K |
| 2026-09-11 | $13,89 | +2,36 % | $13,59 | $13,90 | $13,54 | 430,10K |
| 2026-09-10 | $13,57 | -1,81 % | $13,89 | $14,21 | $13,43 | 447,80K |
| 2026-09-09 | $13,82 | -3,29 % | $14,29 | $14,34 | $13,74 | 529,60K |
| 2026-09-08 | $14,29 | -2,66 % | $14,68 | $14,74 | $14,22 | 266,10K |
| 2026-09-04 | $14,68 | -0,34 % | $14,80 | $14,95 | $14,49 | 278,50K |
| 2026-09-03 | $14,73 | -1,21 % | $15,00 | $15,13 | $14,69 | 343,50K |
| 2026-09-02 | $14,91 | +2,26 % | $14,65 | $14,95 | $14,65 | 95,80K |
| 2026-09-01 | $14,58 | -0,14 % | $14,61 | $14,80 | $14,25 | 90,60K |
| 2026-08-31 | $14,60 | +0,07 % | $14,65 | $14,77 | $14,26 | 728,10K |
| 2026-08-28 | $14,59 | +1,96 % | $14,38 | $14,73 | $14,27 | 117,90K |
| 2026-08-27 | $14,31 | -0,83 % | $14,43 | $14,52 | $14,24 | 89,90K |
| 2026-08-26 | $14,43 | +0,56 % | $14,35 | $14,50 | $14,13 | 123,20K |
| 2026-08-25 | $14,35 | +0,91 % | $14,22 | $14,38 | $14,10 | 72,20K |
| 2026-08-24 | $14,22 | -0,77 % | $14,33 | $14,54 | $14,01 | 119,80K |
| 2026-08-21 | $14,33 | +3,24 % | $13,95 | $14,39 | $13,79 | 108,30K |
| 2026-08-20 | $13,88 | 0,00 % | $13,88 | $14,00 | $13,56 | 128,20K |
| 2026-08-19 | $13,88 | +2,44 % | $13,66 | $13,93 | $13,52 | 132,20K |
| 2026-08-18 | $13,55 | -1,74 % | $13,79 | $13,95 | $13,41 | 136,50K |
| 2026-08-17 | $13,79 | -0,36 % | $13,84 | $14,26 | $13,71 | 149,70K |
| 2026-08-14 | $13,84 | +3,21 % | $13,40 | $13,90 | $13,33 | 175,00K |
| 2026-08-13 | $13,41 | -2,40 % | $13,74 | $13,77 | $13,37 | 175,50K |
| 2026-08-12 | $13,74 | +1,18 % | $13,43 | $13,76 | $13,33 | 143,80K |
| 2026-08-11 | $13,58 | +1,04 % | $13,43 | $13,60 | $13,22 | 169,30K |
| 2026-08-10 | $13,44 | -3,31 % | $13,78 | $13,85 | $13,40 | 154,40K |
| 2026-08-07 | $13,90 | -0,07 % | $13,82 | $13,94 | $13,52 | 116,00K |
| 2026-08-06 | $13,91 | +2,05 % | $13,62 | $13,93 | $13,37 | 137,40K |
| 2026-08-05 | $13,63 | -2,22 % | $13,97 | $13,97 | $13,63 | 84,20K |
| 2026-08-04 | $13,94 | -1,83 % | $13,98 | $14,13 | $13,78 | 64,50K |
| 2026-08-03 | $14,20 | -0,49 % | $14,22 | $14,51 | $14,15 | 70,90K |
| 2026-07-31 | $14,27 | -0,14 % | $14,20 | $14,43 | $14,05 | 49,40K |
| 2026-07-30 | $14,29 | -3,12 % | $14,60 | $14,60 | $14,22 | 68,50K |
| 2026-07-29 | $14,75 | +2,08 % | $14,44 | $14,78 | $14,31 | 71,00K |
| 2026-07-28 | $14,45 | +1,76 % | $14,33 | $14,53 | $14,31 | 51,20K |
| 2026-07-27 | $14,20 | +2,16 % | $13,96 | $14,34 | $13,91 | 70,50K |
| 2026-07-24 | $13,90 | +1,02 % | $13,87 | $13,98 | $13,78 | 50,40K |
| 2026-07-23 | $13,76 | -0,79 % | $13,87 | $14,00 | $13,58 | 113,80K |
| 2026-07-22 | $13,87 | -0,93 % | $13,99 | $14,01 | $13,57 | 136,80K |
| 2026-07-21 | $14,00 | +0,07 % | $13,99 | $14,03 | $13,74 | 85,40K |
| 2026-07-20 | $13,99 | +0,65 % | $13,86 | $14,19 | $13,83 | 65,40K |
| 2026-07-17 | $13,90 | -1,84 % | $14,15 | $14,19 | $13,77 | 48,30K |
| 2026-07-16 | $14,16 | +1,29 % | $14,02 | $14,25 | $13,98 | 78,70K |
| 2026-07-15 | $13,98 | -0,50 % | $14,03 | $14,46 | $13,68 | 150,50K |
| 2026-07-14 | $14,05 | -1,40 % | $14,16 | $14,30 | $14,02 | 66,60K |
| 2026-07-13 | $14,25 | -0,90 % | $14,51 | $14,75 | $14,18 | 85,50K |
| 2026-07-10 | $14,38 | -0,69 % | $14,60 | $15,55 | $14,36 | 63,40K |
| 2026-07-09 | $14,48 | -2,29 % | $14,76 | $14,88 | $14,46 | 122,90K |
| 2026-07-08 | $14,82 | +0,34 % | $14,77 | $15,00 | $14,62 | 96,70K |
| 2026-07-07 | $14,77 | -0,67 % | $14,97 | $15,22 | $14,64 | 130,80K |
| 2026-07-06 | $14,87 | -2,62 % | $15,19 | $15,24 | $14,73 | 172,70K |
| 2026-07-02 | $15,27 | +1,80 % | $15,06 | $15,37 | $14,97 | 137,80K |
| 2026-07-01 | $15,00 | +1,08 % | $14,81 | $15,10 | $14,76 | 201,80K |
| 2026-06-30 | $14,84 | -0,20 % | $14,82 | $14,89 | $14,71 | 109,20K |
| 2026-06-29 | $14,87 | 0,00 % | $14,90 | $14,97 | $14,59 | 158,20K |
| 2026-06-26 | $14,87 | +0,95 % | $14,71 | $15,00 | $14,69 | 202,70K |
| 2026-06-25 | $14,73 | +0,96 % | $14,64 | $14,85 | $14,56 | 109,40K |
| 2026-06-24 | $14,59 | +1,60 % | $14,35 | $14,67 | $14,35 | 123,30K |
| 2026-06-23 | $14,36 | +1,13 % | $14,20 | $14,52 | $14,16 | 120,90K |
| 2026-06-22 | $14,20 | +0,92 % | $14,04 | $14,36 | $14,04 | 127,60K |
| 2026-06-18 | $14,07 | +1,88 % | $13,78 | $14,14 | $13,51 | 170,20K |
| 2026-06-17 | $13,81 | -1,50 % | $13,96 | $14,26 | $13,74 | 67,70K |
| 2026-06-16 | $14,02 | +0,50 % | $13,81 | $14,09 | $13,68 | 84,30K |
| 2026-06-15 | $13,95 | -1,06 % | $14,10 | $14,45 | $13,45 | 187,60K |
| 2026-06-12 | $14,10 | -3,23 % | $14,52 | $14,62 | $14,10 | 101,70K |
| 2026-06-11 | $14,57 | -0,82 % | $14,63 | $14,75 | $14,47 | 121,20K |
| 2026-06-10 | $14,69 | +2,16 % | $14,44 | $14,79 | $14,40 | 72,20K |
| 2026-06-09 | $14,38 | -0,42 % | $14,45 | $14,68 | $14,25 | 80,20K |
| 2026-06-08 | $14,44 | 0,00 % | $14,30 | $14,56 | $14,28 | 59,10K |
| 2026-06-05 | $14,44 | +0,84 % | $14,25 | $14,59 | $14,25 | 40,70K |
| 2026-06-04 | $14,32 | -1,24 % | $14,44 | $14,66 | $14,20 | 55,30K |
| 2026-06-03 | $14,50 | +0,69 % | $14,26 | $14,60 | $14,07 | 138,30K |
| 2026-06-02 | $14,40 | -0,83 % | $14,46 | $14,64 | $14,32 | 38,90K |
| 2026-06-01 | $14,52 | +3,64 % | $14,01 | $14,57 | $13,90 | 84,10K |
| 2026-05-29 | $14,01 | -0,28 % | $13,93 | $14,17 | $13,91 | 117,60K |
| 2026-05-28 | $14,05 | +2,18 % | $13,75 | $14,19 | $13,69 | 62,70K |
| 2026-05-27 | $13,75 | -2,20 % | $14,05 | $14,32 | $13,57 | 179,10K |
| 2026-05-26 | $14,06 | +0,43 % | $14,00 | $14,20 | $13,95 | 90,20K |