16,990€
-4,17%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 16,73 | 17,42 | 16,19 | 16,92 | 1,23% | - |
| 06.11.2024 | 17,29 | 18,43 | 16,62 | 16,72 | 2,47% | - |
| 05.11.2024 | 16,04 | 16,36 | 15,74 | 16,32 | 1,81% | - |
| 04.11.2024 | 16,00 | 16,14 | 15,87 | 16,03 | -0,53% | - |
| 01.11.2024 | 16,02 | 16,50 | 15,91 | 16,11 | 3,90% | - |
| 31.10.2024 | 16,52 | 16,67 | 15,50 | 15,51 | -6,64% | - |
| 30.10.2024 | 16,18 | 16,69 | 16,03 | 16,61 | 2,14% | - |
| 29.10.2024 | 15,86 | 16,45 | 15,70 | 16,26 | 2,43% | - |
| 28.10.2024 | 16,10 | 16,29 | 15,80 | 15,88 | -0,97% | - |
| 25.10.2024 | 16,16 | 16,48 | 15,97 | 16,03 | -0,77% | - |
| 24.10.2024 | 16,14 | 16,29 | 15,84 | 16,16 | -0,03% | - |
| 23.10.2024 | 15,94 | 16,32 | 15,87 | 16,16 | 1,09% | - |
| 22.10.2024 | 15,86 | 16,27 | 15,76 | 15,99 | 0,53% | - |
| 21.10.2024 | 16,09 | 16,29 | 15,88 | 15,90 | -1,12% | - |
| 18.10.2024 | 15,72 | 16,67 | 15,69 | 16,08 | 2,16% | - |
| 17.10.2024 | 15,78 | 15,97 | 15,41 | 15,74 | -0,25% | - |
| 16.10.2024 | 15,59 | 16,06 | 15,52 | 15,78 | 1,25% | - |
| 15.10.2024 | 15,13 | 15,86 | 14,88 | 15,59 | 3,11% | - |
| 14.10.2024 | 15,10 | 15,38 | 14,82 | 15,12 | 0,20% | - |
| 11.10.2024 | 15,07 | 15,19 | 14,52 | 15,09 | 0,07% | - |
| 10.10.2024 | 14,66 | 15,21 | 14,37 | 15,08 | 2,71% | - |
| 09.10.2024 | 15,00 | 15,19 | 14,61 | 14,68 | -2,32% | - |
| 08.10.2024 | 14,83 | 15,09 | 14,65 | 15,03 | 1,16% | - |
| 07.10.2024 | 14,95 | 14,97 | 14,46 | 14,85 | -0,68% | - |
| 04.10.2024 | 14,40 | 15,19 | 14,38 | 14,96 | 3,93% | - |
| 03.10.2024 | 14,23 | 14,43 | 14,00 | 14,39 | 1,10% | - |
| 02.10.2024 | 14,37 | 14,62 | 14,21 | 14,23 | -1,21% | - |
| 01.10.2024 | 14,70 | 14,95 | 14,36 | 14,41 | -2,18% | - |
| 30.09.2024 | 14,74 | 15,03 | 14,57 | 14,73 | -0,15% | - |