10,850€
2,50%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 9,42 | 9,76 | 9,30 | 9,43 | 0,07% | - |
| 19.06.2025 | 9,52 | 9,53 | 9,42 | 9,42 | -0,99% | - |
| 18.06.2025 | 9,40 | 9,60 | 9,29 | 9,51 | 1,20% | 15,00 |
| 17.06.2025 | 9,36 | 9,40 | 9,16 | 9,40 | 0,51% | - |
| 16.06.2025 | 9,28 | 9,41 | 9,18 | 9,35 | 1,09% | - |
| 13.06.2025 | 9,31 | 9,36 | 9,07 | 9,25 | -0,89% | - |
| 12.06.2025 | 9,47 | 9,49 | 9,19 | 9,33 | -1,27% | - |
| 11.06.2025 | 9,09 | 9,65 | 9,03 | 9,45 | 4,11% | - |
| 10.06.2025 | 8,99 | 9,28 | 8,96 | 9,08 | 1,15% | - |
| 09.06.2025 | 9,19 | 9,32 | 8,84 | 8,98 | -2,61% | - |
| 06.06.2025 | 8,90 | 9,31 | 8,83 | 9,22 | 3,64% | - |
| 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% | - |