16,880€
-5,43%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,56 | 18,74 | 18,03 | 18,46 | -0,81% | - |
| 13.01.2025 | 17,37 | 18,65 | 17,32 | 18,61 | 7,25% | - |
| 10.01.2025 | 18,15 | 18,18 | 17,09 | 17,35 | -4,39% | - |
| 09.01.2025 | 18,14 | 18,18 | 18,11 | 18,15 | 0,00% | - |
| 08.01.2025 | 18,63 | 18,92 | 18,14 | 18,15 | -2,42% | - |
| 07.01.2025 | 18,74 | 18,97 | 18,10 | 18,60 | -0,80% | - |
| 06.01.2025 | 19,84 | 20,11 | 18,42 | 18,75 | -5,48% | - |
| 03.01.2025 | 19,57 | 19,95 | 19,54 | 19,84 | 1,30% | - |
| 02.01.2025 | 19,42 | 20,27 | 19,42 | 19,58 | 2,31% | - |
| 30.12.2024 | 19,42 | 19,42 | 19,14 | 19,14 | 0,16% | - |
| 27.12.2024 | 19,43 | 19,50 | 19,00 | 19,11 | -0,70% | - |
| 23.12.2024 | 19,31 | 20,04 | 18,96 | 19,25 | -0,23% | - |
| 20.12.2024 | 19,75 | 19,84 | 19,27 | 19,29 | -2,38% | - |
| 19.12.2024 | 20,01 | 20,21 | 19,70 | 19,76 | -1,16% | - |
| 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% | - |