9,199€
3,43%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,90 | 9,31 | 8,83 | 9,22 | 3,61% | - |
| 05.06.2025 | 8,74 | 9,09 | 8,68 | 8,89 | 1,08% | - |
| 04.06.2025 | 9,06 | 9,15 | 8,74 | 8,80 | -2,74% | - |
| 03.06.2025 | 9,43 | 9,50 | 9,02 | 9,05 | -3,99% | - |
| 02.06.2025 | 9,46 | 9,61 | 9,29 | 9,42 | -0,70% | - |
| 30.05.2025 | 9,09 | 9,64 | 8,95 | 9,49 | 4,37% | - |
| 29.05.2025 | 9,41 | 9,63 | 9,05 | 9,09 | -2,94% | - |
| 28.05.2025 | 9,35 | 9,58 | 9,24 | 9,37 | 0,56% | - |
| 27.05.2025 | 9,77 | 10,01 | 9,19 | 9,32 | -4,93% | - |
| 26.05.2025 | 9,71 | 9,81 | 9,67 | 9,80 | 0,70% | - |
| 23.05.2025 | 9,78 | 9,84 | 9,51 | 9,73 | 0,00% | - |
| 22.05.2025 | 10,13 | 10,26 | 9,67 | 9,73 | -4,19% | - |
| 21.05.2025 | 10,42 | 10,42 | 10,06 | 10,16 | -2,80% | - |
| 20.05.2025 | 10,27 | 10,47 | 10,11 | 10,45 | 1,65% | - |
| 19.05.2025 | 10,07 | 10,31 | 9,92 | 10,28 | 0,83% | - |
| 16.05.2025 | 10,13 | 10,38 | 10,08 | 10,19 | 0,67% | - |
| 15.05.2025 | 9,94 | 10,13 | 9,82 | 10,13 | 1,91% | - |
| 14.05.2025 | 9,93 | 9,98 | 9,78 | 9,94 | 0,29% | - |
| 13.05.2025 | 10,18 | 10,22 | 9,91 | 9,91 | -2,72% | - |
| 12.05.2025 | 9,73 | 10,31 | 9,70 | 10,18 | 5,29% | - |
| 09.05.2025 | 9,90 | 10,03 | 9,64 | 9,67 | -2,42% | - |
| 08.05.2025 | 9,47 | 10,18 | 9,47 | 9,91 | 3,22% | - |
| 07.05.2025 | 9,45 | 10,35 | 8,73 | 9,60 | 8,60% | - |
| 06.05.2025 | 8,57 | 8,89 | 8,44 | 8,84 | 2,89% | - |
| 05.05.2025 | 8,47 | 8,71 | 8,35 | 8,59 | 1,46% | - |
| 02.05.2025 | 8,31 | 8,63 | 8,31 | 8,47 | 2,16% | - |
| 30.04.2025 | 8,17 | 8,35 | 7,95 | 8,29 | 1,63% | - |
| 29.04.2025 | 7,98 | 8,28 | 7,88 | 8,16 | 2,56% | - |
| 28.04.2025 | 7,94 | 7,99 | 7,73 | 7,95 | 0,89% | - |
| 25.04.2025 | 7,74 | 7,94 | 7,60 | 7,88 | 1,83% | - |
| 24.04.2025 | 7,60 | 7,81 | 7,49 | 7,74 | 1,65% | - |
| 23.04.2025 | 7,60 | 7,96 | 7,54 | 7,62 | 0,37% | - |
| 22.04.2025 | 7,81 | 7,81 | 7,46 | 7,59 | -2,88% | - |
| 17.04.2025 | 7,55 | 7,99 | 7,55 | 7,81 | 0,51% | - |
| 16.04.2025 | 7,77 | 8,13 | 7,56 | 7,77 | 1,87% | - |
| 15.04.2025 | 7,62 | 7,72 | 7,47 | 7,63 | 0,30% | - |
| 14.04.2025 | 7,55 | 8,01 | 7,30 | 7,61 | 1,09% | - |
| 11.04.2025 | 7,52 | 7,59 | 7,25 | 7,53 | 0,07% | - |
| 10.04.2025 | 8,35 | 8,35 | 7,44 | 7,52 | -9,95% | - |
| 09.04.2025 | 7,66 | 8,54 | 7,61 | 8,35 | 6,21% | - |
| 08.04.2025 | 8,22 | 8,65 | 7,81 | 7,86 | -4,98% | - |
| 07.04.2025 | 8,30 | 8,58 | 7,87 | 8,28 | -1,05% | - |
| 04.04.2025 | 8,31 | 8,56 | 8,09 | 8,36 | -0,61% | - |
| 03.04.2025 | 9,06 | 9,06 | 8,20 | 8,41 | -7,08% | - |
| 02.04.2025 | 8,85 | 9,24 | 8,70 | 9,06 | 2,24% | - |
| 01.04.2025 | 8,78 | 8,95 | 8,75 | 8,86 | 0,77% | - |
| 31.03.2025 | 8,86 | 8,91 | 8,72 | 8,79 | -0,94% | - |
| 28.03.2025 | 9,22 | 9,29 | 8,84 | 8,87 | -3,51% | - |
| 27.03.2025 | 9,31 | 9,46 | 9,15 | 9,20 | -1,38% | - |
| 26.03.2025 | 9,47 | 9,69 | 9,08 | 9,32 | -1,50% | - |
| 25.03.2025 | 9,31 | 9,62 | 9,26 | 9,47 | 1,59% | - |
| 24.03.2025 | 9,21 | 9,80 | 9,19 | 9,32 | 1,25% | - |
| 21.03.2025 | 9,32 | 9,41 | 9,13 | 9,20 | -1,36% | - |
| 20.03.2025 | 9,45 | 9,53 | 9,28 | 9,33 | -1,23% | - |
| 19.03.2025 | 9,50 | 9,64 | 9,38 | 9,45 | -0,55% | - |
| 18.03.2025 | 9,57 | 9,66 | 9,43 | 9,50 | -0,75% | - |
| 17.03.2025 | 9,68 | 9,75 | 9,46 | 9,57 | -1,24% | - |
| 14.03.2025 | 9,31 | 9,74 | 9,30 | 9,69 | 3,97% | - |
| 13.03.2025 | 9,22 | 9,60 | 9,18 | 9,32 | 0,77% | - |
| 12.03.2025 | 9,00 | 9,43 | 8,99 | 9,25 | 2,77% | - |
| 11.03.2025 | 9,25 | 9,40 | 8,99 | 9,00 | -1,32% | 400,00 |
| 10.03.2025 | 9,47 | 9,67 | 8,91 | 9,12 | -3,34% | - |
| 07.03.2025 | 9,33 | 9,44 | 9,02 | 9,44 | 1,02% | - |
| 06.03.2025 | 9,95 | 9,95 | 9,34 | 9,34 | -6,11% | - |
| 05.03.2025 | 10,01 | 10,22 | 9,76 | 9,95 | -1,14% | - |
| 04.03.2025 | 10,26 | 10,49 | 9,83 | 10,06 | -1,57% | - |
| 03.03.2025 | 10,90 | 11,30 | 10,12 | 10,22 | -7,28% | - |
| 28.02.2025 | 10,37 | 11,05 | 10,37 | 11,03 | 5,03% | - |
| 27.02.2025 | 10,45 | 11,14 | 10,14 | 10,50 | -0,05% | 215,00 |
| 26.02.2025 | 13,80 | 13,80 | 8,31 | 10,50 | -37,44% | 960,00 |
| 25.02.2025 | 16,56 | 17,11 | 16,39 | 16,79 | 1,30% | - |
| 24.02.2025 | 16,88 | 17,11 | 16,45 | 16,57 | -1,69% | - |
| 21.02.2025 | 17,84 | 18,11 | 16,77 | 16,86 | -5,56% | - |
| 20.02.2025 | 18,24 | 18,54 | 17,64 | 17,85 | -2,06% | - |
| 19.02.2025 | 18,79 | 19,16 | 18,21 | 18,23 | -2,93% | - |
| 18.02.2025 | 18,96 | 18,97 | 18,34 | 18,78 | -0,99% | - |
| 17.02.2025 | 18,59 | 18,96 | 18,59 | 18,96 | 1,78% | - |
| 14.02.2025 | 19,12 | 19,30 | 18,39 | 18,63 | -2,42% | - |
| 13.02.2025 | 19,47 | 19,81 | 19,01 | 19,09 | -1,70% | - |
| 12.02.2025 | 19,35 | 19,59 | 19,15 | 19,42 | 0,41% | - |
| 11.02.2025 | 20,64 | 20,64 | 19,27 | 19,34 | -6,42% | - |
| 10.02.2025 | 19,65 | 20,67 | 19,65 | 20,67 | 4,76% | - |
| 07.02.2025 | 19,45 | 19,88 | 19,24 | 19,73 | 1,54% | - |
| 06.02.2025 | 18,96 | 19,57 | 18,96 | 19,43 | 2,72% | - |
| 05.02.2025 | 19,09 | 19,48 | 18,92 | 18,92 | -0,97% | - |
| 04.02.2025 | 19,38 | 19,41 | 18,80 | 19,10 | -1,51% | - |
| 03.02.2025 | 18,65 | 19,77 | 18,45 | 19,39 | 3,98% | - |
| 31.01.2025 | 18,80 | 19,26 | 18,58 | 18,65 | -0,65% | - |
| 30.01.2025 | 19,04 | 19,67 | 18,63 | 18,77 | -1,56% | - |
| 29.01.2025 | 18,41 | 19,19 | 18,04 | 19,07 | 3,53% | - |
| 28.01.2025 | 17,91 | 18,69 | 17,81 | 18,42 | 3,01% | - |
| 27.01.2025 | 18,26 | 18,65 | 17,75 | 17,88 | -2,03% | - |
| 24.01.2025 | 17,70 | 18,54 | 17,30 | 18,25 | 3,24% | - |
| 23.01.2025 | 18,41 | 18,61 | 17,51 | 17,68 | -3,83% | - |
| 22.01.2025 | 18,62 | 18,96 | 18,30 | 18,39 | -1,24% | - |
| 21.01.2025 | 19,30 | 19,59 | 18,37 | 18,62 | -3,55% | - |
| 20.01.2025 | 19,50 | 19,50 | 19,28 | 19,30 | -1,37% | - |
| 17.01.2025 | 19,50 | 19,72 | 19,30 | 19,57 | 0,36% | - |
| 16.01.2025 | 19,38 | 20,07 | 18,89 | 19,50 | 0,59% | - |
| 15.01.2025 | 18,46 | 19,44 | 18,46 | 19,38 | 5,00% | - |