14,940€
-2,92%
Echtzeit-Aktienkurs FLYWIRE CORP-VOTING
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP-VOTING Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.05.2024 | 16,41 | 16,65 | 15,80 | 16,31 | -0,55% | - |
| 09.05.2024 | 16,01 | 16,81 | 15,70 | 16,40 | 2,44% | - |
| 08.05.2024 | 16,25 | 16,47 | 14,68 | 16,01 | 2,83% | 15,00 |
| 07.05.2024 | 18,58 | 19,40 | 15,57 | 15,57 | -16,20% | 15,00 |
| 06.05.2024 | 18,39 | 19,04 | 18,39 | 18,58 | 0,87% | - |
| 03.05.2024 | 18,88 | 19,20 | 18,14 | 18,42 | -2,33% | - |
| 02.05.2024 | 19,22 | 19,54 | 18,70 | 18,86 | -1,89% | - |
| 30.04.2024 | 19,11 | 19,27 | 18,77 | 19,22 | 0,07% | - |
| 29.04.2024 | 19,43 | 19,61 | 19,03 | 19,21 | -1,22% | - |
| 26.04.2024 | 19,17 | 19,65 | 19,14 | 19,45 | 1,66% | - |
| 25.04.2024 | 19,72 | 19,74 | 19,06 | 19,13 | -3,34% | - |
| 24.04.2024 | 20,01 | 21,21 | 19,75 | 19,79 | -1,10% | - |
| 23.04.2024 | 19,72 | 20,37 | 19,68 | 20,01 | 1,52% | - |
| 22.04.2024 | 19,80 | 20,08 | 19,37 | 19,71 | -0,50% | - |
| 19.04.2024 | 19,67 | 19,84 | 19,31 | 19,81 | 0,74% | - |
| 18.04.2024 | 19,14 | 19,69 | 19,08 | 19,67 | 2,58% | - |
| 17.04.2024 | 19,54 | 19,76 | 18,98 | 19,17 | -2,09% | - |
| 16.04.2024 | 19,70 | 19,84 | 19,11 | 19,58 | -0,61% | - |
| 15.04.2024 | 19,91 | 20,98 | 19,41 | 19,70 | -1,05% | - |
| 12.04.2024 | 21,18 | 21,35 | 19,76 | 19,91 | -6,08% | 400,00 |
| 11.04.2024 | 20,77 | 21,28 | 20,44 | 21,20 | 2,07% | - |
| 10.04.2024 | 21,41 | 21,60 | 20,58 | 20,77 | -2,81% | - |
| 09.04.2024 | 21,68 | 21,81 | 21,24 | 21,37 | -1,41% | - |
| 08.04.2024 | 21,44 | 21,89 | 21,29 | 21,68 | 1,10% | - |
| 05.04.2024 | 21,61 | 21,85 | 21,32 | 21,44 | -0,65% | - |
| 04.04.2024 | 22,15 | 22,46 | 21,48 | 21,58 | -2,75% | - |
| 03.04.2024 | 22,07 | 22,31 | 21,40 | 22,19 | 1,28% | - |
| 02.04.2024 | 22,03 | 22,09 | 21,31 | 21,91 | -5,15% | - |
| 28.03.2024 | 22,90 | 23,30 | 22,70 | 23,10 | 1,32% | - |
| 27.03.2024 | 22,90 | 23,10 | 22,50 | 22,80 | -0,44% | - |
| 26.03.2024 | 22,10 | 23,30 | 22,10 | 22,90 | 2,69% | - |
| 25.03.2024 | 22,50 | 22,80 | 22,30 | 22,30 | -1,76% | - |
| 22.03.2024 | 23,30 | 23,50 | 22,50 | 22,70 | -2,58% | - |
| 21.03.2024 | 23,10 | 23,70 | 23,10 | 23,30 | 0,87% | - |
| 20.03.2024 | 23,10 | 23,70 | 22,90 | 23,10 | 0,43% | - |
| 19.03.2024 | 23,70 | 23,90 | 22,90 | 23,00 | -2,95% | - |
| 18.03.2024 | 23,50 | 24,10 | 23,50 | 23,70 | 0,85% | - |
| 15.03.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | 300,00 |
| 14.03.2024 | 23,90 | 24,10 | 23,30 | 23,30 | -2,51% | - |
| 13.03.2024 | 24,30 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 12.03.2024 | 23,80 | 24,30 | 23,50 | 24,10 | 0,84% | - |
| 11.03.2024 | 24,70 | 24,70 | 23,70 | 23,90 | -0,83% | - |
| 08.03.2024 | 24,10 | 24,70 | 24,00 | 24,10 | 0,00% | - |
| 07.03.2024 | 24,10 | 24,70 | 23,90 | 24,10 | 0,00% | - |
| 06.03.2024 | 24,50 | 24,70 | 23,90 | 24,10 | -0,82% | - |
| 05.03.2024 | 25,10 | 25,10 | 24,20 | 24,30 | -3,19% | - |
| 04.03.2024 | 26,00 | 26,30 | 24,70 | 25,10 | -3,83% | 400,00 |
| 01.03.2024 | 26,30 | 26,90 | 25,40 | 26,10 | -1,14% | - |
| 29.02.2024 | 26,60 | 27,10 | 25,90 | 26,40 | -0,38% | - |
| 28.02.2024 | 26,70 | 29,10 | 26,10 | 26,50 | -0,75% | 173,00 |
| 27.02.2024 | 22,10 | 29,90 | 22,00 | 26,70 | 20,81% | - |
| 26.02.2024 | 21,60 | 22,30 | 21,30 | 22,10 | 2,31% | - |
| 23.02.2024 | 21,30 | 21,70 | 21,10 | 21,60 | 1,89% | - |
| 22.02.2024 | 20,50 | 21,30 | 20,50 | 21,20 | 3,41% | - |
| 21.02.2024 | 21,10 | 21,10 | 20,30 | 20,50 | -2,38% | - |
| 20.02.2024 | 21,60 | 21,60 | 20,70 | 21,00 | -2,78% | - |
| 19.02.2024 | 21,40 | 21,60 | 21,20 | 21,60 | 1,41% | - |
| 16.02.2024 | 21,20 | 21,50 | 20,70 | 21,30 | 0,47% | - |
| 15.02.2024 | 21,10 | 21,50 | 21,10 | 21,20 | 0,47% | - |
| 14.02.2024 | 20,30 | 21,30 | 20,20 | 21,10 | 3,94% | - |
| 13.02.2024 | 21,20 | 21,30 | 20,10 | 20,30 | -3,79% | - |
| 12.02.2024 | 20,90 | 21,70 | 20,70 | 21,10 | 1,93% | - |
| 09.02.2024 | 20,15 | 20,90 | 20,10 | 20,70 | 2,73% | - |
| 08.02.2024 | 20,15 | 20,40 | 19,90 | 20,15 | 0,00% | - |
| 07.02.2024 | 20,30 | 20,60 | 19,85 | 20,15 | -0,74% | - |
| 06.02.2024 | 20,00 | 20,70 | 20,00 | 20,30 | 0,50% | - |
| 05.02.2024 | 20,30 | 20,50 | 19,65 | 20,20 | -0,49% | - |
| 02.02.2024 | 20,15 | 20,50 | 19,75 | 20,30 | 1,00% | - |
| 01.02.2024 | 19,75 | 20,15 | 19,45 | 20,10 | 1,52% | - |
| 31.01.2024 | 20,10 | 20,50 | 19,75 | 19,80 | -1,00% | - |
| 30.01.2024 | 20,50 | 20,60 | 19,75 | 20,00 | -2,44% | - |
| 29.01.2024 | 19,65 | 21,10 | 19,65 | 20,50 | 4,06% | - |
| 26.01.2024 | 19,20 | 20,10 | 19,15 | 19,70 | 2,60% | - |
| 25.01.2024 | 19,00 | 19,55 | 19,00 | 19,20 | 0,26% | - |
| 24.01.2024 | 19,45 | 19,80 | 19,05 | 19,15 | -1,79% | - |