9,177€
2,58%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,95 | 9,30 | 8,88 | 9,19 | 3,27% | - |
| 05.06.2025 | 8,74 | 9,09 | 8,68 | 8,89 | 1,75% | - |
| 04.06.2025 | 9,08 | 9,16 | 8,74 | 8,74 | -3,56% | - |
| 03.06.2025 | 9,39 | 9,50 | 9,02 | 9,06 | -3,81% | - |
| 02.06.2025 | 9,39 | 9,61 | 9,29 | 9,42 | -0,51% | - |
| 30.05.2025 | 9,09 | 9,72 | 8,95 | 9,47 | 4,04% | - |
| 29.05.2025 | 9,63 | 9,63 | 9,07 | 9,10 | -2,82% | - |
| 28.05.2025 | 9,31 | 9,49 | 9,24 | 9,37 | 0,36% | - |
| 27.05.2025 | 9,81 | 10,00 | 9,18 | 9,33 | -4,90% | - |
| 26.05.2025 | 9,79 | 9,84 | 9,77 | 9,81 | 1,06% | - |
| 23.05.2025 | 9,75 | 9,84 | 9,51 | 9,71 | -0,75% | - |
| 22.05.2025 | 10,14 | 10,26 | 9,67 | 9,78 | -3,59% | - |
| 21.05.2025 | 10,39 | 10,39 | 10,13 | 10,15 | -3,06% | - |
| 20.05.2025 | 10,24 | 10,48 | 10,11 | 10,47 | 1,75% | - |
| 19.05.2025 | 10,07 | 10,31 | 9,91 | 10,29 | 0,78% | - |
| 16.05.2025 | 10,11 | 10,38 | 10,10 | 10,21 | 0,64% | - |
| 15.05.2025 | 9,91 | 10,14 | 9,78 | 10,14 | 1,91% | - |
| 14.05.2025 | 9,89 | 10,01 | 9,78 | 9,95 | 0,47% | - |
| 13.05.2025 | 10,14 | 10,23 | 9,91 | 9,91 | -2,81% | - |
| 12.05.2025 | 9,89 | 10,36 | 9,87 | 10,19 | 5,31% | - |
| 09.05.2025 | 9,89 | 10,03 | 9,64 | 9,68 | -2,42% | - |
| 08.05.2025 | 9,74 | 10,18 | 9,67 | 9,92 | 2,82% | - |
| 07.05.2025 | 8,91 | 10,25 | 8,69 | 9,65 | 9,11% | - |
| 06.05.2025 | 8,56 | 8,89 | 8,41 | 8,84 | 2,98% | - |
| 05.05.2025 | 8,38 | 8,71 | 8,35 | 8,59 | 1,36% | - |
| 02.05.2025 | 8,52 | 8,63 | 8,39 | 8,47 | 1,94% | - |
| 30.04.2025 | 8,18 | 8,35 | 7,97 | 8,31 | 1,74% | - |
| 29.04.2025 | 7,96 | 8,28 | 7,88 | 8,17 | 2,79% | - |
| 28.04.2025 | 7,84 | 7,99 | 7,73 | 7,95 | 0,89% | - |
| 25.04.2025 | 7,77 | 7,94 | 7,60 | 7,88 | 1,70% | - |
| 24.04.2025 | 7,55 | 7,82 | 7,50 | 7,74 | 2,03% | - |
| 23.04.2025 | 7,73 | 7,95 | 7,54 | 7,59 | 0,03% | - |
| 22.04.2025 | 7,49 | 7,76 | 7,49 | 7,59 | -2,77% | - |
| 17.04.2025 | 7,85 | 7,97 | 7,65 | 7,80 | 0,46% | - |
| 16.04.2025 | 7,49 | 8,14 | 7,48 | 7,77 | 1,84% | - |
| 15.04.2025 | 7,60 | 7,75 | 7,47 | 7,63 | 0,18% | - |
| 14.04.2025 | 7,52 | 7,68 | 7,30 | 7,61 | 1,28% | - |
| 11.04.2025 | 7,56 | 7,58 | 7,24 | 7,52 | 0,01% | - |
| 10.04.2025 | 8,29 | 8,31 | 7,43 | 7,52 | -10,00% | - |
| 09.04.2025 | 7,63 | 8,56 | 7,58 | 8,35 | 5,82% | - |
| 08.04.2025 | 8,36 | 8,58 | 7,80 | 7,89 | -4,55% | - |
| 07.04.2025 | 7,94 | 8,61 | 7,78 | 8,27 | -0,41% | - |
| 04.04.2025 | 8,35 | 8,57 | 8,02 | 8,30 | -1,41% | - |
| 03.04.2025 | 8,61 | 8,74 | 8,18 | 8,42 | -7,00% | - |
| 02.04.2025 | 8,84 | 9,26 | 8,70 | 9,06 | 2,14% | - |
| 01.04.2025 | 8,75 | 8,96 | 8,74 | 8,87 | 0,97% | - |
| 31.03.2025 | 8,80 | 8,91 | 8,71 | 8,78 | -5,45% | - |
| 28.03.2025 | 9,19 | 9,31 | 8,84 | 9,29 | -0,25% | - |
| 27.03.2025 | 9,35 | 9,48 | 9,15 | 9,31 | -3,30% | - |
| 26.03.2025 | 9,45 | 9,82 | 9,06 | 9,63 | 1,96% | - |
| 25.03.2025 | 9,31 | 9,64 | 9,25 | 9,44 | -0,12% | - |
| 24.03.2025 | 9,26 | 9,83 | 9,23 | 9,45 | -0,67% | - |
| 21.03.2025 | 9,32 | 9,52 | 9,13 | 9,52 | -2,47% | - |
| 20.03.2025 | 9,47 | 9,76 | 9,28 | 9,76 | 5,22% | - |
| 19.03.2025 | 9,50 | 9,64 | 9,27 | 9,27 | -1,52% | - |
| 18.03.2025 | 9,56 | 9,91 | 9,41 | 9,42 | -1,34% | - |
| 17.03.2025 | 9,65 | 9,87 | 9,45 | 9,55 | 2,91% | - |
| 14.03.2025 | 9,40 | 9,75 | 9,27 | 9,28 | -2,42% | - |
| 13.03.2025 | 9,24 | 9,60 | 9,17 | 9,51 | 4,43% | - |
| 12.03.2025 | 8,99 | 9,44 | 8,99 | 9,10 | 0,81% | - |
| 11.03.2025 | 9,23 | 9,41 | 8,98 | 9,03 | -1,68% | - |
| 10.03.2025 | 9,42 | 9,70 | 8,90 | 9,18 | -2,97% | - |
| 07.03.2025 | 9,29 | 9,50 | 9,00 | 9,46 | 1,52% | - |
| 06.03.2025 | 9,95 | 9,95 | 9,31 | 9,32 | -6,37% | - |
| 05.03.2025 | 10,17 | 10,20 | 9,76 | 9,96 | -0,67% | - |
| 04.03.2025 | 10,39 | 10,43 | 9,85 | 10,02 | -1,96% | - |
| 03.03.2025 | 10,99 | 11,30 | 10,12 | 10,22 | -6,92% | - |
| 28.02.2025 | 10,48 | 11,08 | 10,37 | 10,98 | 4,80% | - |
| 27.02.2025 | 10,56 | 11,17 | 10,14 | 10,48 | -0,50% | - |
| 26.02.2025 | 16,87 | 16,87 | 8,21 | 10,53 | -37,18% | - |
| 25.02.2025 | 16,56 | 17,12 | 16,44 | 16,77 | 1,29% | - |
| 24.02.2025 | 16,88 | 17,18 | 16,43 | 16,56 | -1,97% | - |
| 21.02.2025 | 17,86 | 18,11 | 16,77 | 16,89 | -5,33% | - |
| 20.02.2025 | 18,17 | 18,65 | 17,60 | 17,84 | -2,10% | - |
| 19.02.2025 | 18,80 | 19,15 | 18,21 | 18,22 | -3,11% | - |
| 18.02.2025 | 18,83 | 18,97 | 18,44 | 18,81 | 0,00% | 148,00 |
| 17.02.2025 | 18,63 | 18,81 | 18,61 | 18,81 | 1,16% | - |
| 14.02.2025 | 19,14 | 19,35 | 18,38 | 18,59 | -2,67% | - |
| 13.02.2025 | 19,41 | 19,70 | 18,98 | 19,10 | -1,78% | - |
| 12.02.2025 | 19,35 | 19,63 | 19,10 | 19,45 | 0,49% | - |
| 11.02.2025 | 20,58 | 20,61 | 19,26 | 19,35 | -6,24% | - |
| 10.02.2025 | 19,81 | 20,67 | 19,08 | 20,64 | 4,46% | - |
| 07.02.2025 | 19,46 | 19,92 | 19,23 | 19,76 | 1,62% | - |
| 06.02.2025 | 19,02 | 19,57 | 18,95 | 19,44 | 2,57% | - |
| 05.02.2025 | 19,02 | 19,49 | 18,87 | 18,96 | -0,66% | - |
| 04.02.2025 | 19,34 | 19,41 | 18,78 | 19,08 | -1,50% | - |
| 03.02.2025 | 18,47 | 19,77 | 18,45 | 19,37 | 3,89% | - |
| 31.01.2025 | 18,82 | 19,18 | 18,56 | 18,65 | -0,61% | 540,00 |
| 30.01.2025 | 19,12 | 19,68 | 18,41 | 18,76 | -1,59% | - |
| 29.01.2025 | 18,40 | 19,25 | 17,89 | 19,06 | 3,60% | - |
| 28.01.2025 | 17,93 | 18,73 | 17,81 | 18,40 | 2,76% | - |
| 27.01.2025 | 18,16 | 18,69 | 17,86 | 17,91 | -1,92% | - |
| 24.01.2025 | 17,63 | 18,59 | 17,28 | 18,26 | 3,11% | - |
| 23.01.2025 | 18,40 | 18,65 | 17,51 | 17,71 | -3,75% | - |
| 22.01.2025 | 18,59 | 19,00 | 18,29 | 18,40 | -1,02% | - |
| 21.01.2025 | 19,34 | 19,59 | 18,35 | 18,59 | -4,09% | - |
| 20.01.2025 | 19,44 | 19,47 | 19,32 | 19,38 | -0,56% | - |
| 17.01.2025 | 19,55 | 19,76 | 19,27 | 19,49 | -0,09% | - |
| 16.01.2025 | 19,41 | 20,10 | 19,02 | 19,51 | 0,68% | - |
| 15.01.2025 | 18,52 | 19,48 | 18,49 | 19,37 | 4,92% | - |