20,190€
0,99%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 20,01 | 20,21 | 19,93 | 20,17 | 0,89% | - |
| 18.12.2024 | 20,48 | 20,80 | 19,82 | 19,99 | -2,38% | - |
| 17.12.2024 | 20,10 | 20,71 | 20,01 | 20,48 | 1,89% | - |
| 16.12.2024 | 19,02 | 20,46 | 18,99 | 20,10 | 5,51% | - |
| 13.12.2024 | 19,31 | 19,52 | 18,91 | 19,05 | -1,36% | - |
| 12.12.2024 | 19,40 | 19,59 | 19,24 | 19,31 | -0,46% | - |
| 11.12.2024 | 19,39 | 19,77 | 19,19 | 19,40 | 0,32% | - |
| 10.12.2024 | 19,89 | 20,05 | 19,34 | 19,34 | -2,67% | - |
| 09.12.2024 | 20,30 | 20,52 | 19,81 | 19,87 | -2,14% | - |
| 06.12.2024 | 20,14 | 20,61 | 20,05 | 20,31 | 0,82% | - |
| 05.12.2024 | 20,98 | 20,98 | 19,97 | 20,14 | -4,14% | - |
| 04.12.2024 | 21,60 | 21,96 | 20,74 | 21,01 | -2,78% | - |
| 03.12.2024 | 22,04 | 22,14 | 21,26 | 21,61 | -1,86% | - |
| 02.12.2024 | 21,47 | 22,07 | 21,45 | 22,02 | 2,42% | - |
| 29.11.2024 | 22,11 | 22,26 | 21,19 | 21,50 | -2,76% | - |
| 28.11.2024 | 22,07 | 22,38 | 22,07 | 22,11 | 0,27% | - |
| 27.11.2024 | 21,40 | 22,11 | 21,28 | 22,05 | 3,01% | - |
| 26.11.2024 | 21,87 | 21,93 | 21,20 | 21,41 | -2,17% | - |
| 25.11.2024 | 22,00 | 22,17 | 21,57 | 21,88 | -0,50% | - |
| 22.11.2024 | 21,88 | 22,37 | 21,82 | 21,99 | 0,50% | - |
| 21.11.2024 | 21,20 | 21,98 | 21,03 | 21,88 | 3,26% | - |
| 20.11.2024 | 21,17 | 21,50 | 21,02 | 21,19 | 0,28% | - |
| 19.11.2024 | 20,65 | 21,19 | 20,05 | 21,13 | 2,32% | - |
| 18.11.2024 | 20,81 | 21,09 | 20,52 | 20,65 | -1,05% | - |
| 15.11.2024 | 20,68 | 20,95 | 20,24 | 20,87 | 0,92% | - |
| 14.11.2024 | 20,47 | 20,74 | 19,92 | 20,68 | 0,98% | - |
| 13.11.2024 | 21,31 | 21,77 | 20,45 | 20,48 | -3,80% | - |
| 12.11.2024 | 21,74 | 21,86 | 20,78 | 21,29 | -2,05% | - |
| 11.11.2024 | 19,59 | 21,79 | 19,59 | 21,74 | 11,58% | - |
| 08.11.2024 | 17,85 | 20,54 | 17,85 | 19,48 | 9,30% | - |
| 07.11.2024 | 16,73 | 17,82 | 16,54 | 17,82 | 6,58% | - |
| 06.11.2024 | 16,58 | 18,49 | 16,33 | 16,72 | 2,31% | - |
| 05.11.2024 | 16,03 | 16,35 | 15,77 | 16,35 | 2,54% | - |
| 04.11.2024 | 16,03 | 16,15 | 15,80 | 15,94 | -0,87% | - |
| 01.11.2024 | 16,01 | 16,20 | 15,92 | 16,08 | 0,19% | - |
| 31.10.2024 | 16,58 | 16,67 | 16,00 | 16,05 | -3,23% | - |
| 30.10.2024 | 16,19 | 16,66 | 16,04 | 16,59 | 3,45% | - |
| 29.10.2024 | 15,87 | 16,43 | 15,73 | 16,03 | 1,09% | - |
| 28.10.2024 | 16,04 | 16,26 | 15,73 | 15,86 | -1,43% | - |
| 25.10.2024 | 16,16 | 16,43 | 15,97 | 16,09 | -0,92% | - |
| 24.10.2024 | 16,17 | 16,36 | 15,85 | 16,24 | 0,31% | - |
| 23.10.2024 | 15,97 | 16,28 | 15,87 | 16,19 | 0,39% | - |
| 22.10.2024 | 15,92 | 16,16 | 15,76 | 16,13 | 1,34% | - |
| 21.10.2024 | 16,15 | 16,27 | 15,88 | 15,92 | -1,03% | - |
| 18.10.2024 | 15,74 | 16,62 | 15,59 | 16,08 | 2,18% | - |
| 17.10.2024 | 15,78 | 15,98 | 15,42 | 15,74 | -0,24% | - |
| 16.10.2024 | 15,57 | 16,04 | 15,38 | 15,78 | 1,32% | - |
| 15.10.2024 | 15,10 | 15,85 | 14,92 | 15,57 | 3,04% | - |
| 14.10.2024 | 15,10 | 15,36 | 14,93 | 15,11 | 0,33% | - |
| 11.10.2024 | 15,08 | 15,15 | 14,52 | 15,06 | 0,00% | - |
| 10.10.2024 | 14,67 | 15,17 | 14,37 | 15,06 | 2,59% | - |
| 09.10.2024 | 15,02 | 15,19 | 14,62 | 14,68 | -2,33% | - |
| 08.10.2024 | 14,86 | 15,06 | 14,66 | 15,03 | 1,01% | - |
| 07.10.2024 | 14,95 | 14,97 | 14,47 | 14,88 | -0,37% | - |
| 04.10.2024 | 14,40 | 15,15 | 14,38 | 14,94 | 3,86% | - |
| 03.10.2024 | 14,23 | 14,41 | 13,97 | 14,38 | 1,13% | - |
| 02.10.2024 | 14,40 | 14,62 | 14,21 | 14,22 | -1,32% | - |
| 01.10.2024 | 14,72 | 14,96 | 14,39 | 14,41 | -2,24% | - |
| 30.09.2024 | 14,76 | 15,01 | 14,56 | 14,74 | -0,20% | - |
| 27.09.2024 | 15,06 | 15,28 | 14,67 | 14,77 | -1,93% | - |
| 26.09.2024 | 14,69 | 15,23 | 14,47 | 15,06 | 2,52% | - |
| 25.09.2024 | 14,91 | 15,06 | 14,27 | 14,69 | -1,48% | - |
| 24.09.2024 | 14,84 | 15,15 | 14,78 | 14,91 | 0,61% | - |
| 23.09.2024 | 14,82 | 15,30 | 14,63 | 14,82 | 0,14% | - |
| 20.09.2024 | 15,22 | 15,71 | 14,78 | 14,80 | -2,37% | - |
| 19.09.2024 | 14,97 | 15,78 | 14,92 | 15,16 | 1,61% | 507,00 |
| 18.09.2024 | 15,51 | 16,20 | 14,90 | 14,92 | -5,21% | 90,00 |
| 17.09.2024 | 16,16 | 16,55 | 15,72 | 15,74 | -2,78% | - |
| 16.09.2024 | 16,05 | 16,38 | 15,80 | 16,19 | 0,81% | - |
| 13.09.2024 | 16,08 | 16,69 | 16,03 | 16,06 | -0,43% | - |
| 12.09.2024 | 16,09 | 16,31 | 15,75 | 16,13 | 0,19% | - |
| 11.09.2024 | 15,77 | 16,43 | 15,53 | 16,10 | 2,09% | - |
| 10.09.2024 | 15,63 | 15,98 | 15,20 | 15,77 | 0,90% | - |
| 09.09.2024 | 15,73 | 16,07 | 15,37 | 15,63 | -0,57% | - |
| 06.09.2024 | 15,64 | 16,42 | 15,48 | 15,72 | -0,32% | - |
| 05.09.2024 | 15,68 | 15,81 | 15,43 | 15,77 | 0,38% | - |
| 04.09.2024 | 16,20 | 16,20 | 15,59 | 15,71 | -3,02% | - |
| 03.09.2024 | 16,39 | 16,54 | 16,10 | 16,20 | -1,16% | - |
| 02.09.2024 | 16,37 | 16,39 | 16,32 | 16,39 | 0,24% | - |
| 30.08.2024 | 16,50 | 16,89 | 16,27 | 16,35 | -0,89% | - |
| 29.08.2024 | 15,55 | 16,89 | 15,53 | 16,50 | 6,09% | - |
| 28.08.2024 | 15,81 | 16,02 | 15,50 | 15,55 | -1,58% | - |
| 27.08.2024 | 16,32 | 16,32 | 15,46 | 15,80 | -1,56% | - |
| 26.08.2024 | 15,71 | 16,42 | 15,71 | 16,05 | 2,23% | - |
| 23.08.2024 | 15,06 | 15,72 | 15,05 | 15,70 | 4,18% | - |
| 22.08.2024 | 15,20 | 15,52 | 14,85 | 15,07 | -0,90% | - |
| 21.08.2024 | 15,10 | 15,53 | 14,80 | 15,21 | 0,78% | - |
| 20.08.2024 | 15,53 | 15,75 | 15,08 | 15,09 | -2,69% | - |
| 19.08.2024 | 16,03 | 16,09 | 15,39 | 15,51 | -3,02% | - |
| 16.08.2024 | 16,51 | 16,58 | 15,89 | 15,99 | -3,09% | - |
| 15.08.2024 | 16,04 | 16,75 | 16,04 | 16,50 | 2,93% | - |
| 14.08.2024 | 16,09 | 16,33 | 15,91 | 16,03 | -0,25% | - |
| 13.08.2024 | 15,83 | 16,21 | 15,65 | 16,07 | 1,45% | - |
| 12.08.2024 | 16,49 | 16,73 | 15,82 | 15,84 | -4,06% | - |
| 09.08.2024 | 17,14 | 17,28 | 16,48 | 16,51 | -3,68% | - |
| 08.08.2024 | 16,73 | 17,32 | 16,52 | 17,14 | 2,39% | - |
| 07.08.2024 | 14,18 | 17,29 | 14,18 | 16,74 | 13,30% | - |
| 06.08.2024 | 16,44 | 17,08 | 13,92 | 14,78 | -10,07% | 900,00 |
| 05.08.2024 | 17,38 | 17,38 | 15,83 | 16,43 | -5,47% | 530,00 |
| 02.08.2024 | 16,06 | 17,62 | 14,98 | 17,38 | 8,08% | - |