8,601€
-4,94%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,61 | 8,64 | 8,57 | 8,60 | -4,98% | - |
| 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% | - |
| 14.01.2025 | 18,58 | 18,81 | 17,90 | 18,47 | -0,73% | - |
| 13.01.2025 | 17,33 | 18,71 | 17,27 | 18,60 | 7,02% | - |
| 10.01.2025 | 18,12 | 18,39 | 17,09 | 17,38 | -4,07% | 212,00 |
| 09.01.2025 | 18,15 | 18,18 | 18,08 | 18,12 | -0,07% | - |
| 08.01.2025 | 18,64 | 18,74 | 18,13 | 18,13 | -2,71% | - |
| 07.01.2025 | 18,71 | 18,97 | 18,07 | 18,64 | -0,54% | - |
| 06.01.2025 | 19,83 | 20,02 | 18,42 | 18,74 | -5,57% | - |
| 03.01.2025 | 19,59 | 19,98 | 19,53 | 19,84 | 1,41% | - |
| 02.01.2025 | 19,97 | 20,27 | 19,48 | 19,57 | 1,94% | - |
| 30.12.2024 | 19,36 | 19,41 | 19,19 | 19,20 | -1,12% | - |
| 27.12.2024 | 19,41 | 19,54 | 18,98 | 19,41 | 1,83% | - |
| 23.12.2024 | 19,38 | 19,81 | 18,94 | 19,07 | -1,31% | - |
| 20.12.2024 | 19,69 | 19,90 | 18,88 | 19,32 | -2,10% | - |
| 19.12.2024 | 19,97 | 20,24 | 19,70 | 19,73 | -1,25% | - |
| 18.12.2024 | 20,50 | 20,80 | 19,77 | 19,98 | -2,47% | - |
| 17.12.2024 | 20,07 | 20,71 | 20,01 | 20,49 | 1,94% | - |
| 16.12.2024 | 19,04 | 20,52 | 19,00 | 20,10 | 5,57% | - |
| 13.12.2024 | 19,40 | 19,52 | 18,89 | 19,04 | -1,42% | - |
| 12.12.2024 | 19,34 | 19,62 | 19,20 | 19,32 | -0,48% | - |
| 11.12.2024 | 19,39 | 19,81 | 19,18 | 19,41 | 0,17% | - |
| 10.12.2024 | 19,88 | 20,09 | 19,32 | 19,38 | -2,58% | - |
| 09.12.2024 | 20,35 | 20,72 | 19,77 | 19,89 | -2,05% | - |
| 06.12.2024 | 20,15 | 20,62 | 20,10 | 20,31 | 0,77% | - |
| 05.12.2024 | 20,95 | 20,96 | 19,97 | 20,15 | -3,86% | - |
| 04.12.2024 | 21,60 | 21,95 | 20,74 | 20,96 | -2,94% | - |
| 03.12.2024 | 22,04 | 22,11 | 21,27 | 21,60 | -2,00% | - |
| 02.12.2024 | 21,46 | 22,11 | 21,45 | 22,04 | 2,56% | - |
| 29.11.2024 | 22,15 | 22,30 | 21,19 | 21,49 | -3,11% | - |
| 28.11.2024 | 22,12 | 22,19 | 22,09 | 22,18 | 0,57% | - |
| 27.11.2024 | 21,44 | 22,17 | 21,29 | 22,05 | 2,89% | - |
| 26.11.2024 | 21,88 | 21,92 | 21,19 | 21,43 | -2,08% | - |
| 25.11.2024 | 22,04 | 22,22 | 21,52 | 21,89 | -0,50% | - |
| 22.11.2024 | 21,91 | 22,39 | 21,78 | 22,00 | 0,57% | - |
| 21.11.2024 | 21,20 | 22,06 | 21,04 | 21,87 | 3,11% | - |
| 20.11.2024 | 21,24 | 21,42 | 21,02 | 21,21 | 0,14% | - |
| 19.11.2024 | 20,58 | 21,18 | 20,23 | 21,18 | 3,02% | 43,00 |
| 18.11.2024 | 20,84 | 21,14 | 20,50 | 20,56 | -1,25% | - |
| 15.11.2024 | 20,52 | 20,95 | 20,21 | 20,82 | 0,58% | - |
| 14.11.2024 | 20,47 | 20,74 | 19,92 | 20,70 | 1,10% | 1.000,00 |
| 13.11.2024 | 21,25 | 21,81 | 20,42 | 20,48 | -3,94% | - |
| 12.11.2024 | 21,76 | 21,86 | 20,78 | 21,32 | -2,02% | - |
| 11.11.2024 | 19,68 | 21,85 | 19,67 | 21,76 | 11,09% | - |
| 08.11.2024 | 16,96 | 20,58 | 16,96 | 19,58 | 15,72% | - |