14,740€
-2,12%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 16,96 | 17,09 | 15,84 | 16,08 | -4,91% | - |
| 31.07.2024 | 17,25 | 17,52 | 16,89 | 16,91 | -2,20% | - |
| 30.07.2024 | 17,36 | 17,97 | 17,12 | 17,29 | -0,76% | - |
| 29.07.2024 | 17,06 | 17,53 | 17,00 | 17,42 | 2,18% | - |
| 26.07.2024 | 16,69 | 17,14 | 16,36 | 17,05 | 2,03% | - |
| 25.07.2024 | 16,13 | 17,03 | 16,09 | 16,71 | 3,45% | - |
| 24.07.2024 | 16,90 | 17,02 | 16,13 | 16,15 | -4,48% | - |
| 23.07.2024 | 16,55 | 16,97 | 16,42 | 16,91 | 2,11% | - |
| 22.07.2024 | 16,71 | 17,00 | 16,10 | 16,56 | -0,90% | - |
| 19.07.2024 | 16,58 | 16,78 | 16,31 | 16,71 | 0,78% | - |
| 18.07.2024 | 17,37 | 17,49 | 16,56 | 16,58 | -4,60% | - |
| 17.07.2024 | 17,35 | 17,45 | 17,04 | 17,38 | 0,23% | - |
| 16.07.2024 | 16,16 | 17,37 | 16,08 | 17,34 | 7,30% | - |
| 15.07.2024 | 15,91 | 16,45 | 15,90 | 16,16 | 1,51% | - |
| 12.07.2024 | 15,63 | 16,24 | 15,58 | 15,92 | 1,87% | - |
| 11.07.2024 | 15,05 | 15,65 | 14,89 | 15,63 | 3,80% | - |
| 10.07.2024 | 15,24 | 15,48 | 14,91 | 15,06 | -1,10% | - |
| 09.07.2024 | 15,07 | 15,98 | 14,96 | 15,22 | 1,03% | - |
| 08.07.2024 | 14,78 | 15,09 | 14,70 | 15,07 | 1,74% | - |
| 05.07.2024 | 14,80 | 14,90 | 14,45 | 14,81 | 0,07% | - |
| 04.07.2024 | 14,77 | 14,84 | 14,77 | 14,80 | 0,20% | - |
| 03.07.2024 | 14,82 | 14,92 | 14,68 | 14,77 | -0,34% | - |
| 02.07.2024 | 14,55 | 14,85 | 14,34 | 14,82 | 1,72% | - |
| 01.07.2024 | 15,29 | 15,38 | 14,40 | 14,57 | -4,63% | - |
| 28.06.2024 | 15,46 | 15,61 | 15,08 | 15,28 | -1,20% | - |
| 27.06.2024 | 14,92 | 15,48 | 14,85 | 15,46 | 3,58% | - |
| 26.06.2024 | 14,82 | 14,99 | 14,49 | 14,93 | 0,71% | - |
| 25.06.2024 | 15,23 | 15,43 | 14,81 | 14,82 | -2,80% | - |
| 24.06.2024 | 15,20 | 15,41 | 15,05 | 15,25 | 0,33% | - |
| 21.06.2024 | 15,02 | 15,23 | 14,86 | 15,20 | 1,33% | - |
| 20.06.2024 | 14,29 | 15,18 | 14,21 | 15,00 | 4,97% | - |
| 19.06.2024 | 14,34 | 14,34 | 14,29 | 14,29 | -0,35% | - |
| 18.06.2024 | 14,70 | 15,07 | 14,33 | 14,34 | -2,30% | - |
| 17.06.2024 | 14,94 | 15,41 | 14,53 | 14,68 | -2,08% | 400,00 |
| 14.06.2024 | 15,38 | 15,61 | 14,96 | 14,99 | -2,60% | - |
| 13.06.2024 | 15,64 | 15,76 | 14,94 | 15,39 | -1,60% | - |
| 12.06.2024 | 15,34 | 16,04 | 15,32 | 15,64 | 1,96% | - |
| 11.06.2024 | 15,83 | 15,97 | 15,33 | 15,34 | -2,91% | - |
| 10.06.2024 | 15,79 | 16,43 | 15,62 | 15,80 | -0,09% | - |
| 07.06.2024 | 15,95 | 16,01 | 15,67 | 15,82 | -0,72% | - |
| 06.06.2024 | 15,89 | 16,21 | 15,73 | 15,93 | 0,20% | - |
| 05.06.2024 | 15,37 | 15,90 | 15,19 | 15,90 | 3,42% | - |
| 04.06.2024 | 15,67 | 16,16 | 15,37 | 15,37 | -1,91% | - |
| 03.06.2024 | 15,80 | 16,24 | 15,44 | 15,67 | -0,99% | - |
| 31.05.2024 | 16,00 | 16,50 | 15,63 | 15,83 | -1,00% | - |
| 30.05.2024 | 16,19 | 16,42 | 15,96 | 15,99 | -1,96% | - |
| 29.05.2024 | 16,76 | 16,78 | 16,29 | 16,31 | -2,63% | - |
| 28.05.2024 | 16,91 | 17,22 | 16,45 | 16,75 | -0,95% | - |
| 27.05.2024 | 17,04 | 17,04 | 16,86 | 16,91 | 0,30% | - |
| 24.05.2024 | 16,42 | 17,02 | 16,28 | 16,86 | 2,68% | - |
| 23.05.2024 | 16,03 | 16,60 | 15,96 | 16,42 | 2,56% | - |
| 22.05.2024 | 15,47 | 16,25 | 15,43 | 16,01 | 4,03% | - |
| 21.05.2024 | 15,47 | 15,67 | 15,16 | 15,39 | -0,39% | - |
| 20.05.2024 | 15,27 | 15,48 | 15,02 | 15,45 | 1,06% | - |
| 17.05.2024 | 15,46 | 15,62 | 15,14 | 15,29 | -1,08% | - |
| 16.05.2024 | 15,53 | 15,60 | 15,27 | 15,46 | -0,24% | - |
| 15.05.2024 | 15,55 | 15,98 | 15,38 | 15,49 | -0,18% | - |
| 14.05.2024 | 15,80 | 16,18 | 15,38 | 15,52 | -2,57% | - |
| 13.05.2024 | 16,33 | 16,50 | 15,68 | 15,93 | -2,33% | - |