19,978€
-1,63%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,97 | 20,03 | 19,94 | 19,98 | -0,04% | - |
| 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% | - |
| 27.09.2024 | 15,08 | 15,26 | 14,68 | 14,75 | -2,06% | - |
| 26.09.2024 | 14,75 | 15,24 | 14,47 | 15,06 | 2,45% | - |
| 25.09.2024 | 14,84 | 15,20 | 14,25 | 14,70 | -1,54% | - |
| 24.09.2024 | 14,84 | 15,19 | 14,75 | 14,93 | 0,61% | - |
| 23.09.2024 | 14,88 | 15,01 | 14,65 | 14,84 | -0,07% | - |
| 20.09.2024 | 15,21 | 15,43 | 14,78 | 14,85 | -2,46% | - |
| 19.09.2024 | 15,10 | 15,82 | 14,93 | 15,23 | 1,55% | - |
| 18.09.2024 | 15,76 | 16,23 | 14,88 | 14,99 | -4,78% | - |
| 17.09.2024 | 16,16 | 16,58 | 15,72 | 15,75 | -2,66% | - |
| 16.09.2024 | 16,06 | 16,40 | 15,79 | 16,18 | 0,70% | - |
| 13.09.2024 | 16,10 | 16,72 | 16,03 | 16,06 | -0,26% | - |
| 12.09.2024 | 16,12 | 16,35 | 15,73 | 16,11 | 0,19% | - |
| 11.09.2024 | 15,64 | 16,36 | 15,56 | 16,08 | 2,01% | - |
| 10.09.2024 | 15,59 | 16,49 | 15,20 | 15,76 | 0,85% | - |
| 09.09.2024 | 15,79 | 16,12 | 15,38 | 15,63 | -0,76% | - |
| 06.09.2024 | 15,78 | 16,53 | 15,45 | 15,75 | -0,35% | - |
| 05.09.2024 | 15,66 | 15,81 | 15,43 | 15,80 | 0,73% | - |
| 04.09.2024 | 16,11 | 16,21 | 15,59 | 15,69 | -3,17% | - |
| 03.09.2024 | 16,35 | 16,58 | 15,98 | 16,20 | -1,00% | - |
| 02.09.2024 | 16,38 | 16,38 | 16,29 | 16,36 | -0,16% | - |
| 30.08.2024 | 16,53 | 16,91 | 16,27 | 16,39 | 6,17% | - |
| 29.08.2024 | 15,58 | 16,94 | 15,44 | 15,44 | -0,76% | - |
| 28.08.2024 | 15,87 | 16,07 | 15,50 | 15,55 | -1,59% | - |
| 27.08.2024 | 16,08 | 16,10 | 15,45 | 15,81 | -1,80% | - |
| 26.08.2024 | 15,72 | 16,42 | 15,58 | 16,10 | 2,43% | - |
| 23.08.2024 | 15,09 | 15,72 | 15,09 | 15,71 | 4,34% | - |
| 22.08.2024 | 15,21 | 15,52 | 14,94 | 15,06 | -0,95% | - |
| 21.08.2024 | 15,13 | 15,53 | 14,80 | 15,21 | 0,73% | - |
| 20.08.2024 | 15,52 | 15,61 | 15,08 | 15,10 | -2,61% | - |
| 19.08.2024 | 15,97 | 16,08 | 15,38 | 15,50 | -3,13% | - |
| 16.08.2024 | 16,53 | 16,63 | 15,87 | 16,00 | -2,96% | - |
| 15.08.2024 | 16,07 | 16,77 | 16,01 | 16,49 | 2,86% | - |
| 14.08.2024 | 16,11 | 16,22 | 15,88 | 16,03 | -0,39% | - |
| 13.08.2024 | 15,85 | 16,22 | 15,65 | 16,09 | 1,66% | - |
| 12.08.2024 | 16,49 | 16,76 | 15,82 | 15,83 | -4,00% | - |
| 09.08.2024 | 17,14 | 17,28 | 16,47 | 16,49 | -3,81% | - |
| 08.08.2024 | 16,69 | 17,32 | 16,50 | 17,14 | 2,41% | - |
| 07.08.2024 | 16,44 | 17,29 | 15,80 | 16,74 | 2,93% | - |
| 06.08.2024 | 16,70 | 17,08 | 16,22 | 16,26 | -1,08% | - |
| 05.08.2024 | 16,46 | 17,07 | 15,84 | 16,44 | -5,39% | - |
| 02.08.2024 | 15,93 | 17,63 | 14,98 | 17,38 | 8,07% | - |