11,550€
-1,26%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,75 | 12,16 | 11,28 | 11,43 | -2,29% | - |
| 06.11.2025 | 12,17 | 12,90 | 11,63 | 11,70 | -4,47% | 3.000,00 |
| 05.11.2025 | 13,34 | 13,83 | 11,83 | 12,25 | 2,30% | - |
| 04.11.2025 | 11,67 | 12,07 | 11,46 | 11,97 | 2,18% | - |
| 03.11.2025 | 11,49 | 11,74 | 11,30 | 11,72 | 2,16% | - |
| 31.10.2025 | 11,20 | 11,58 | 11,14 | 11,47 | 0,35% | - |
| 30.10.2025 | 11,64 | 11,69 | 11,35 | 11,43 | -1,34% | - |
| 29.10.2025 | 11,70 | 11,86 | 11,42 | 11,58 | -2,05% | - |
| 28.10.2025 | 11,95 | 12,02 | 11,78 | 11,83 | 0,25% | - |
| 27.10.2025 | 11,93 | 12,15 | 11,76 | 11,80 | -0,46% | - |
| 24.10.2025 | 11,46 | 12,06 | 11,46 | 11,85 | 1,87% | - |
| 23.10.2025 | 11,63 | 11,70 | 11,47 | 11,63 | -0,06% | - |
| 22.10.2025 | 11,52 | 11,96 | 11,44 | 11,64 | 1,31% | - |
| 21.10.2025 | 11,25 | 11,64 | 11,25 | 11,49 | 1,19% | - |
| 20.10.2025 | 11,11 | 11,37 | 11,11 | 11,36 | 2,16% | - |
| 17.10.2025 | 10,93 | 11,28 | 10,72 | 11,12 | 2,49% | - |
| 16.10.2025 | 10,90 | 11,08 | 10,77 | 10,85 | -0,71% | - |
| 15.10.2025 | 11,24 | 11,36 | 10,86 | 10,92 | -0,25% | - |
| 14.10.2025 | 10,82 | 11,01 | 10,75 | 10,95 | 0,57% | - |
| 13.10.2025 | 10,85 | 11,07 | 10,73 | 10,89 | 0,16% | - |
| 10.10.2025 | 11,18 | 11,32 | 10,78 | 10,87 | -2,84% | - |
| 09.10.2025 | 11,21 | 11,42 | 11,06 | 11,19 | 0,02% | - |
| 08.10.2025 | 10,90 | 11,27 | 10,79 | 11,19 | 2,50% | - |
| 07.10.2025 | 11,50 | 11,72 | 10,84 | 10,91 | -6,05% | - |
| 06.10.2025 | 11,54 | 11,88 | 11,46 | 11,62 | 0,76% | 94,00 |
| 03.10.2025 | 11,60 | 11,73 | 11,50 | 11,53 | -0,82% | - |
| 02.10.2025 | 11,48 | 11,63 | 11,43 | 11,62 | 0,85% | - |
| 01.10.2025 | 11,56 | 11,67 | 11,34 | 11,53 | -0,17% | - |
| 30.09.2025 | 11,53 | 11,65 | 11,40 | 11,55 | -0,75% | - |
| 29.09.2025 | 11,64 | 11,89 | 11,52 | 11,63 | -0,24% | - |
| 26.09.2025 | 11,40 | 11,74 | 11,29 | 11,66 | 2,37% | - |
| 25.09.2025 | 11,23 | 11,53 | 11,15 | 11,39 | 2,29% | - |
| 24.09.2025 | 11,05 | 11,28 | 11,05 | 11,14 | 1,69% | - |
| 23.09.2025 | 11,12 | 11,24 | 10,91 | 10,95 | -1,97% | - |
| 22.09.2025 | 11,17 | 11,26 | 10,91 | 11,17 | -0,13% | - |
| 19.09.2025 | 11,44 | 11,64 | 10,26 | 11,19 | -2,70% | - |
| 18.09.2025 | 11,46 | 11,71 | 11,42 | 11,50 | 0,48% | - |
| 17.09.2025 | 11,22 | 11,70 | 11,22 | 11,44 | 0,88% | - |
| 16.09.2025 | 11,10 | 11,34 | 10,90 | 11,34 | 2,12% | - |
| 15.09.2025 | 11,38 | 11,52 | 11,03 | 11,11 | -3,98% | - |
| 12.09.2025 | 11,72 | 11,77 | 11,44 | 11,57 | -0,86% | 98,00 |
| 11.09.2025 | 11,31 | 11,76 | 11,22 | 11,67 | 4,55% | - |
| 10.09.2025 | 11,15 | 11,18 | 11,14 | 11,16 | -0,51% | - |
| 09.09.2025 | 11,24 | 11,37 | 11,17 | 11,22 | -0,84% | - |
| 08.09.2025 | 11,09 | 11,32 | 10,89 | 11,31 | 2,21% | - |
| 05.09.2025 | 11,20 | 11,34 | 10,80 | 11,07 | -1,34% | - |
| 04.09.2025 | 11,30 | 11,44 | 10,98 | 11,22 | -0,75% | - |
| 03.09.2025 | 11,29 | 11,41 | 11,06 | 11,30 | -0,09% | - |
| 02.09.2025 | 11,24 | 11,40 | 11,11 | 11,31 | 0,71% | - |
| 01.09.2025 | 11,25 | 11,25 | 11,20 | 11,23 | -0,22% | - |
| 29.08.2025 | 11,27 | 11,46 | 11,11 | 11,26 | -0,18% | - |
| 28.08.2025 | 11,23 | 11,35 | 10,93 | 11,28 | 0,31% | - |
| 27.08.2025 | 11,20 | 11,36 | 11,14 | 11,24 | 0,31% | - |
| 26.08.2025 | 11,07 | 11,41 | 10,87 | 11,21 | 1,20% | - |
| 25.08.2025 | 10,94 | 11,13 | 10,87 | 11,07 | 1,35% | - |
| 22.08.2025 | 10,68 | 10,96 | 10,51 | 10,93 | 3,41% | - |
| 21.08.2025 | 10,47 | 10,61 | 10,32 | 10,57 | 0,96% | - |
| 20.08.2025 | 10,60 | 10,62 | 10,39 | 10,47 | -1,51% | - |
| 19.08.2025 | 10,84 | 10,95 | 10,59 | 10,63 | -2,05% | - |
| 18.08.2025 | 10,57 | 11,09 | 10,54 | 10,85 | 2,48% | - |
| 15.08.2025 | 10,43 | 10,65 | 10,39 | 10,59 | 1,36% | - |
| 14.08.2025 | 10,43 | 10,52 | 10,13 | 10,44 | 0,00% | - |
| 13.08.2025 | 10,09 | 10,44 | 10,03 | 10,44 | 3,72% | - |
| 12.08.2025 | 10,04 | 10,26 | 9,92 | 10,07 | 0,32% | - |
| 11.08.2025 | 10,12 | 10,44 | 10,00 | 10,04 | -0,74% | - |
| 08.08.2025 | 10,58 | 10,69 | 9,92 | 10,11 | -4,40% | - |
| 07.08.2025 | 10,40 | 10,73 | 10,33 | 10,58 | 2,00% | - |
| 06.08.2025 | 10,58 | 11,69 | 10,19 | 10,37 | 15,76% | - |
| 05.08.2025 | 8,94 | 9,19 | 8,75 | 8,96 | 0,32% | - |
| 04.08.2025 | 8,95 | 9,10 | 8,86 | 8,93 | -0,25% | - |
| 01.08.2025 | 9,54 | 9,54 | 8,94 | 8,95 | -6,15% | - |
| 31.07.2025 | 9,74 | 9,90 | 9,51 | 9,54 | -2,29% | - |
| 30.07.2025 | 10,04 | 10,18 | 9,71 | 9,76 | -2,98% | - |
| 29.07.2025 | 10,08 | 10,28 | 9,96 | 10,06 | -0,05% | - |
| 28.07.2025 | 9,99 | 10,21 | 9,95 | 10,06 | 1,08% | - |
| 25.07.2025 | 10,05 | 10,16 | 9,91 | 9,96 | -1,17% | - |
| 24.07.2025 | 10,03 | 10,12 | 9,96 | 10,07 | 0,12% | - |
| 23.07.2025 | 9,83 | 10,11 | 9,67 | 10,06 | 2,50% | - |
| 22.07.2025 | 9,29 | 9,82 | 9,29 | 9,82 | 2,40% | - |
| 21.07.2025 | 9,32 | 9,59 | 9,24 | 9,59 | 2,80% | - |
| 18.07.2025 | 9,70 | 9,86 | 9,19 | 9,32 | -3,98% | - |
| 17.07.2025 | 9,57 | 9,85 | 9,51 | 9,71 | 1,19% | - |
| 16.07.2025 | 9,63 | 9,84 | 9,44 | 9,60 | -0,57% | - |
| 15.07.2025 | 9,65 | 9,83 | 9,55 | 9,65 | 0,05% | - |
| 14.07.2025 | 9,44 | 9,91 | 9,37 | 9,65 | 1,08% | - |
| 11.07.2025 | 9,96 | 10,11 | 9,43 | 9,54 | -4,23% | - |
| 10.07.2025 | 10,38 | 10,52 | 9,96 | 9,97 | -4,09% | - |
| 09.07.2025 | 10,06 | 10,39 | 10,04 | 10,39 | 3,36% | - |
| 08.07.2025 | 10,18 | 10,26 | 9,94 | 10,05 | -1,18% | 100,00 |
| 07.07.2025 | 10,01 | 10,17 | 9,97 | 10,17 | 1,62% | - |
| 04.07.2025 | 10,06 | 10,06 | 10,00 | 10,01 | -0,62% | - |
| 03.07.2025 | 10,03 | 10,22 | 9,99 | 10,07 | 0,54% | - |
| 02.07.2025 | 9,85 | 10,06 | 9,82 | 10,02 | 1,56% | - |
| 01.07.2025 | 10,05 | 10,05 | 9,73 | 9,87 | -0,63% | - |
| 30.06.2025 | 9,73 | 9,97 | 9,66 | 9,93 | 1,71% | - |
| 27.06.2025 | 9,69 | 9,94 | 9,55 | 9,76 | 0,72% | - |
| 26.06.2025 | 9,74 | 9,78 | 9,59 | 9,69 | -0,61% | - |
| 25.06.2025 | 9,73 | 9,89 | 9,68 | 9,75 | -0,73% | - |
| 24.06.2025 | 9,56 | 9,91 | 9,50 | 9,82 | 3,25% | - |
| 23.06.2025 | 9,42 | 9,56 | 9,34 | 9,51 | 0,93% | - |