15,450€
0,32%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 16,20 | 16,20 | 15,45 | 15,55 | -4,31% | - |
| 07.07.2026 | 16,05 | 16,30 | 15,75 | 16,25 | 1,56% | - |
| 06.07.2026 | 16,45 | 16,55 | 15,90 | 16,00 | -2,44% | - |
| 03.07.2026 | 16,40 | 16,40 | 16,35 | 16,40 | 0,31% | 1.650,00 |
| 02.07.2026 | 16,30 | 16,55 | 16,15 | 16,35 | -0,61% | - |
| 01.07.2026 | 15,40 | 16,55 | 15,30 | 16,45 | 7,17% | - |
| 30.06.2026 | 15,50 | 15,65 | 15,15 | 15,35 | 0,66% | - |
| 29.06.2026 | 15,50 | 15,65 | 15,05 | 15,25 | -0,97% | - |
| 26.06.2026 | 14,80 | 15,40 | 14,50 | 15,40 | 4,41% | 31.500,00 |
| 25.06.2026 | 14,55 | 15,25 | 14,35 | 14,75 | 2,08% | - |
| 24.06.2026 | 13,70 | 14,45 | 13,70 | 14,45 | 7,04% | - |
| 23.06.2026 | 13,50 | 13,65 | 13,25 | 13,50 | -0,37% | - |
| 22.06.2026 | 13,85 | 14,10 | 13,45 | 13,55 | -1,09% | - |
| 19.06.2026 | 13,80 | 13,85 | 13,70 | 13,70 | -1,08% | - |
| 18.06.2026 | 13,45 | 13,85 | 13,35 | 13,85 | 2,97% | - |
| 17.06.2026 | 13,65 | 13,85 | 13,35 | 13,45 | -1,47% | - |
| 16.06.2026 | 13,20 | 13,95 | 13,20 | 13,65 | 3,80% | - |
| 15.06.2026 | 12,80 | 13,35 | 12,75 | 13,15 | 3,95% | - |
| 12.06.2026 | 12,75 | 12,95 | 12,60 | 12,65 | 0,00% | - |
| 11.06.2026 | 12,35 | 12,65 | 11,95 | 12,65 | 3,27% | - |
| 10.06.2026 | 12,60 | 12,65 | 12,00 | 12,25 | 0,41% | - |
| 09.06.2026 | 12,05 | 12,35 | 11,85 | 12,20 | 0,41% | - |
| 08.06.2026 | 12,45 | 12,60 | 12,15 | 12,15 | -2,41% | - |
| 05.06.2026 | 12,65 | 12,75 | 12,35 | 12,45 | -0,80% | - |
| 04.06.2026 | 12,60 | 12,85 | 12,35 | 12,55 | 0,40% | - |
| 03.06.2026 | 13,00 | 13,25 | 11,95 | 12,50 | -4,94% | - |
| 02.06.2026 | 14,30 | 14,40 | 13,15 | 13,15 | -7,72% | - |
| 01.06.2026 | 13,80 | 14,65 | 13,80 | 14,25 | 3,64% | - |
| 29.05.2026 | 13,60 | 13,95 | 13,55 | 13,75 | 0,73% | - |
| 28.05.2026 | 13,60 | 13,75 | 13,45 | 13,65 | 0,00% | - |
| 27.05.2026 | 13,80 | 13,95 | 13,35 | 13,65 | -0,73% | - |
| 26.05.2026 | 14,05 | 14,30 | 13,75 | 13,75 | -2,48% | 41.000,00 |
| 25.05.2026 | 13,95 | 14,15 | 13,95 | 14,10 | 1,81% | - |
| 22.05.2026 | 13,90 | 14,15 | 13,85 | 13,85 | -0,36% | - |
| 21.05.2026 | 13,70 | 14,20 | 13,65 | 13,90 | 1,83% | 12.500,00 |
| 20.05.2026 | 13,65 | 13,90 | 13,45 | 13,65 | 0,00% | - |
| 19.05.2026 | 13,70 | 14,00 | 13,45 | 13,65 | -0,73% | - |
| 18.05.2026 | 13,70 | 14,15 | 13,70 | 13,75 | -0,72% | - |
| 15.05.2026 | 14,00 | 14,15 | 13,75 | 13,85 | -1,42% | - |
| 14.05.2026 | 13,55 | 14,25 | 13,45 | 14,05 | 2,93% | - |
| 13.05.2026 | 14,20 | 14,40 | 13,45 | 13,65 | -4,21% | - |
| 12.05.2026 | 14,00 | 14,35 | 13,85 | 14,25 | 2,15% | - |
| 11.05.2026 | 14,60 | 14,75 | 13,95 | 13,95 | -4,78% | - |
| 08.05.2026 | 15,10 | 15,10 | 14,45 | 14,65 | -2,98% | - |
| 07.05.2026 | 14,90 | 15,35 | 14,75 | 15,10 | 1,34% | - |
| 06.05.2026 | 14,45 | 15,15 | 12,90 | 14,90 | 19,68% | - |
| 05.05.2026 | 12,20 | 12,45 | 11,95 | 12,45 | 2,47% | - |
| 04.05.2026 | 11,90 | 12,25 | 11,85 | 12,15 | 5,19% | - |
| 30.04.2026 | 11,65 | 11,75 | 11,25 | 11,55 | -1,70% | - |
| 29.04.2026 | 11,65 | 11,75 | 11,55 | 11,75 | 0,86% | - |
| 28.04.2026 | 11,75 | 11,95 | 11,55 | 11,65 | 0,00% | - |
| 27.04.2026 | 11,55 | 11,85 | 11,45 | 11,65 | 0,87% | - |
| 24.04.2026 | 11,35 | 11,55 | 11,25 | 11,55 | 1,76% | - |
| 23.04.2026 | 11,90 | 11,95 | 11,25 | 11,35 | -4,22% | - |
| 22.04.2026 | 11,70 | 11,95 | 11,65 | 11,85 | 1,28% | - |
| 21.04.2026 | 11,70 | 11,95 | 11,65 | 11,70 | -0,43% | - |
| 20.04.2026 | 11,50 | 11,75 | 11,45 | 11,75 | 1,73% | - |
| 17.04.2026 | 11,45 | 11,85 | 11,40 | 11,55 | 1,76% | - |
| 16.04.2026 | 11,00 | 11,70 | 11,00 | 11,35 | 3,65% | - |
| 15.04.2026 | 10,35 | 11,05 | 10,30 | 10,95 | 5,80% | - |
| 14.04.2026 | 10,05 | 10,45 | 10,03 | 10,35 | 1,97% | - |
| 13.04.2026 | 9,83 | 10,25 | 9,73 | 10,15 | 3,31% | - |
| 10.04.2026 | 10,03 | 10,05 | 9,78 | 9,83 | -1,75% | - |
| 09.04.2026 | 10,15 | 10,15 | 9,73 | 10,00 | -1,48% | - |
| 08.04.2026 | 10,25 | 10,50 | 10,15 | 10,15 | 1,00% | - |
| 07.04.2026 | 10,35 | 10,40 | 9,98 | 10,05 | -1,18% | - |
| 02.04.2026 | 9,92 | 10,22 | 9,72 | 10,17 | 1,75% | - |
| 01.04.2026 | 10,08 | 10,15 | 9,65 | 10,00 | -0,70% | - |
| 31.03.2026 | 10,11 | 10,30 | 10,02 | 10,07 | 0,32% | 11.408,00 |
| 30.03.2026 | 9,89 | 10,17 | 9,89 | 10,03 | 1,66% | - |
| 27.03.2026 | 10,46 | 10,48 | 9,71 | 9,87 | -5,59% | - |
| 26.03.2026 | 10,68 | 10,83 | 10,43 | 10,45 | -2,49% | - |
| 25.03.2026 | 10,64 | 11,03 | 10,50 | 10,72 | 0,94% | - |
| 24.03.2026 | 10,76 | 10,84 | 10,40 | 10,62 | -1,39% | - |
| 23.03.2026 | 10,19 | 10,93 | 10,16 | 10,77 | 5,51% | - |
| 20.03.2026 | 10,24 | 10,35 | 10,03 | 10,21 | -0,51% | - |
| 19.03.2026 | 10,57 | 10,71 | 10,14 | 10,26 | -2,73% | - |
| 18.03.2026 | 11,00 | 11,05 | 10,46 | 10,55 | -3,57% | - |
| 17.03.2026 | 10,72 | 11,13 | 10,71 | 10,94 | 1,53% | - |
| 16.03.2026 | 10,96 | 11,00 | 10,76 | 10,77 | -1,07% | - |
| 13.03.2026 | 10,83 | 11,03 | 10,77 | 10,89 | 0,32% | - |
| 12.03.2026 | 11,15 | 11,29 | 10,58 | 10,86 | -3,32% | - |
| 11.03.2026 | 11,35 | 11,56 | 11,11 | 11,23 | -0,64% | - |
| 10.03.2026 | 11,67 | 11,75 | 11,25 | 11,30 | -3,29% | - |
| 09.03.2026 | 11,30 | 11,76 | 11,16 | 11,69 | 1,74% | - |
| 06.03.2026 | 11,46 | 11,49 | 11,19 | 11,49 | 0,38% | - |
| 05.03.2026 | 11,05 | 11,52 | 10,98 | 11,44 | 3,59% | - |
| 04.03.2026 | 10,77 | 11,18 | 10,76 | 11,05 | 2,10% | - |
| 03.03.2026 | 10,56 | 10,83 | 10,29 | 10,82 | 1,69% | - |
| 02.03.2026 | 10,36 | 10,93 | 10,28 | 10,64 | 2,14% | - |
| 27.02.2026 | 10,84 | 10,94 | 10,33 | 10,42 | -4,56% | - |
| 26.02.2026 | 10,47 | 10,98 | 10,47 | 10,91 | 2,95% | - |
| 25.02.2026 | 10,50 | 11,22 | 9,57 | 10,60 | 11,10% | - |
| 24.02.2026 | 9,05 | 9,59 | 8,99 | 9,54 | 5,59% | - |
| 23.02.2026 | 9,44 | 9,56 | 8,99 | 9,04 | -5,21% | - |
| 20.02.2026 | 9,57 | 9,67 | 9,45 | 9,53 | -0,19% | - |
| 19.02.2026 | 9,53 | 9,77 | 9,42 | 9,55 | 1,43% | - |
| 18.02.2026 | 9,12 | 9,49 | 9,08 | 9,42 | 3,46% | - |
| 17.02.2026 | 9,23 | 9,44 | 9,07 | 9,10 | -1,74% | - |
| 16.02.2026 | 9,26 | 9,28 | 9,26 | 9,26 | 0,26% | - |