14,200€
-2,41%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,20 | 14,25 | 14,20 | 14,25 | -2,06% | - |
| 30.07.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 0,34% | - |
| 29.07.2026 | 14,55 | 14,60 | 14,45 | 14,50 | -0,34% | - |
| 28.07.2026 | 14,20 | 14,55 | 14,05 | 14,55 | 2,83% | - |
| 27.07.2026 | 13,95 | 14,35 | 13,95 | 14,15 | -0,35% | - |
| 24.07.2026 | 14,15 | 14,25 | 14,15 | 14,20 | -2,74% | - |
| 23.07.2026 | 14,45 | 14,60 | 14,45 | 14,60 | -1,02% | - |
| 22.07.2026 | 15,35 | 15,35 | 14,65 | 14,75 | -2,64% | - |
| 21.07.2026 | 15,80 | 15,90 | 15,15 | 15,15 | -4,11% | - |
| 20.07.2026 | 15,85 | 15,85 | 15,80 | 15,80 | 0,32% | - |
| 17.07.2026 | 16,20 | 16,35 | 15,65 | 15,75 | -4,83% | - |
| 16.07.2026 | 16,45 | 16,65 | 16,45 | 16,55 | 1,22% | - |
| 15.07.2026 | 15,35 | 16,35 | 15,30 | 16,35 | 5,14% | - |
| 14.07.2026 | 15,65 | 15,65 | 15,50 | 15,55 | 1,63% | - |
| 13.07.2026 | 15,45 | 15,45 | 15,20 | 15,30 | -2,86% | - |
| 10.07.2026 | 15,75 | 15,95 | 15,70 | 15,75 | 1,61% | - |
| 09.07.2026 | 15,45 | 15,50 | 15,40 | 15,50 | -0,96% | - |
| 08.07.2026 | 16,25 | 16,25 | 15,65 | 15,65 | -1,26% | - |
| 07.07.2026 | 16,05 | 16,25 | 15,75 | 15,85 | -3,65% | - |
| 06.07.2026 | 16,40 | 16,45 | 16,35 | 16,45 | 0,30% | - |
| 03.07.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | - |
| 02.07.2026 | 16,25 | 16,55 | 16,10 | 16,35 | 1,87% | - |
| 01.07.2026 | 15,35 | 16,05 | 15,30 | 16,05 | 3,55% | - |
| 30.06.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 0,00% | - |
| 29.06.2026 | 15,45 | 15,50 | 15,35 | 15,50 | 4,73% | - |
| 26.06.2026 | 14,85 | 14,85 | 14,80 | 14,80 | 1,72% | - |
| 25.06.2026 | 14,55 | 14,70 | 14,55 | 14,55 | 5,05% | - |
| 24.06.2026 | 13,75 | 13,95 | 13,65 | 13,85 | 2,59% | - |
| 23.06.2026 | 13,50 | 13,50 | 13,45 | 13,50 | 0,37% | - |
| 22.06.2026 | 13,75 | 14,10 | 13,45 | 13,45 | -2,54% | - |
| 19.06.2026 | 13,75 | 13,85 | 13,75 | 13,80 | 2,60% | - |
| 18.06.2026 | 13,35 | 13,45 | 13,35 | 13,45 | -1,82% | - |
| 17.06.2026 | 13,70 | 13,70 | 13,65 | 13,70 | 3,40% | - |
| 16.06.2026 | 13,25 | 13,25 | 13,20 | 13,25 | 4,74% | - |
| 15.06.2026 | 12,75 | 12,75 | 12,65 | 12,65 | -1,56% | - |
| 12.06.2026 | 12,75 | 12,85 | 12,70 | 12,85 | 3,63% | - |
| 11.06.2026 | 12,35 | 12,45 | 12,35 | 12,40 | -1,59% | - |
| 10.06.2026 | 12,05 | 12,60 | 12,05 | 12,60 | 4,56% | - |
| 09.06.2026 | 12,05 | 12,25 | 11,85 | 12,05 | -1,63% | - |
| 08.06.2026 | 12,45 | 12,60 | 12,25 | 12,25 | -0,81% | - |
| 05.06.2026 | 12,55 | 12,90 | 12,35 | 12,35 | 0,00% | 452,00 |
| 04.06.2026 | 12,45 | 12,85 | 12,35 | 12,35 | -5,00% | 25,00 |
| 03.06.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -9,09% | - |
| 02.06.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 3,62% | - |
| 01.06.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 1,47% | - |
| 29.05.2026 | 13,75 | 13,75 | 13,60 | 13,60 | -0,37% | - |
| 28.05.2026 | 13,55 | 13,65 | 13,55 | 13,65 | -1,44% | - |
| 27.05.2026 | 13,85 | 13,85 | 13,75 | 13,85 | -2,12% | - |
| 26.05.2026 | 14,05 | 14,30 | 13,85 | 14,15 | 0,35% | - |
| 25.05.2026 | 13,85 | 14,15 | 13,85 | 14,10 | 0,71% | - |
| 22.05.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 1,08% | - |
| 21.05.2026 | 13,65 | 13,85 | 13,65 | 13,85 | 0,00% | - |
| 20.05.2026 | 13,65 | 13,95 | 13,45 | 13,85 | 0,73% | - |
| 19.05.2026 | 13,75 | 13,75 | 13,70 | 13,75 | 0,00% | - |
| 18.05.2026 | 13,85 | 13,85 | 13,70 | 13,75 | -1,43% | - |
| 15.05.2026 | 13,95 | 14,05 | 13,90 | 13,95 | 2,20% | - |
| 14.05.2026 | 13,55 | 13,65 | 13,45 | 13,65 | -3,87% | 6,00 |
| 13.05.2026 | 14,15 | 14,40 | 14,15 | 14,20 | 1,43% | - |
| 12.05.2026 | 13,95 | 14,00 | 13,95 | 14,00 | -4,76% | - |
| 11.05.2026 | 14,65 | 14,80 | 14,60 | 14,70 | -2,65% | - |
| 08.05.2026 | 15,15 | 15,15 | 15,10 | 15,10 | -0,33% | - |
| 07.05.2026 | 14,85 | 15,25 | 14,75 | 15,15 | 2,71% | - |
| 06.05.2026 | 14,15 | 15,15 | 13,45 | 14,75 | 20,90% | - |
| 05.05.2026 | 12,15 | 12,20 | 12,15 | 12,20 | 0,41% | - |
| 04.05.2026 | 11,95 | 12,25 | 11,85 | 12,15 | 3,40% | - |
| 30.04.2026 | 11,65 | 11,80 | 11,65 | 11,75 | 0,86% | - |
| 29.04.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 28.04.2026 | 11,75 | 11,95 | 11,65 | 11,65 | -0,85% | - |
| 27.04.2026 | 11,60 | 11,75 | 11,45 | 11,75 | 1,73% | - |
| 24.04.2026 | 11,35 | 11,55 | 11,20 | 11,55 | -1,28% | - |
| 23.04.2026 | 11,95 | 12,00 | 11,55 | 11,70 | 0,00% | - |
| 22.04.2026 | 11,65 | 11,75 | 11,65 | 11,70 | 0,00% | - |
| 21.04.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 1,74% | - |
| 20.04.2026 | 11,55 | 11,55 | 11,50 | 11,50 | -0,43% | - |
| 17.04.2026 | 11,35 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 16.04.2026 | 10,95 | 11,70 | 10,95 | 11,45 | 10,63% | - |
| 15.04.2026 | 10,35 | 10,45 | 10,35 | 10,35 | 2,99% | - |
| 14.04.2026 | 10,05 | 10,15 | 10,03 | 10,05 | 2,81% | - |
| 13.04.2026 | 9,83 | 9,98 | 9,73 | 9,78 | -2,01% | - |
| 10.04.2026 | 9,98 | 10,03 | 9,78 | 9,98 | -0,75% | - |
| 09.04.2026 | 10,15 | 10,15 | 9,78 | 10,05 | -1,95% | - |
| 08.04.2026 | 10,05 | 10,25 | 10,05 | 10,25 | -0,97% | - |
| 07.04.2026 | 10,15 | 10,35 | 10,15 | 10,35 | 2,27% | - |
| 02.04.2026 | 9,99 | 10,22 | 9,74 | 10,12 | 1,37% | - |
| 01.04.2026 | 10,07 | 10,16 | 9,64 | 9,98 | -1,28% | - |
| 31.03.2026 | 10,02 | 10,30 | 10,02 | 10,11 | 0,55% | 248,00 |
| 30.03.2026 | 9,87 | 10,17 | 9,87 | 10,06 | 1,42% | - |
| 27.03.2026 | 10,43 | 10,49 | 9,87 | 9,92 | -5,30% | - |
| 26.03.2026 | 10,68 | 10,83 | 10,43 | 10,47 | -3,05% | - |
| 25.03.2026 | 10,61 | 11,03 | 10,50 | 10,80 | 2,25% | - |
| 24.03.2026 | 10,77 | 10,80 | 10,39 | 10,57 | -2,63% | - |
| 23.03.2026 | 10,30 | 10,93 | 10,16 | 10,85 | 5,78% | - |
| 20.03.2026 | 10,26 | 10,35 | 10,03 | 10,26 | 0,15% | - |
| 19.03.2026 | 10,58 | 10,72 | 10,14 | 10,24 | -2,94% | - |
| 18.03.2026 | 10,95 | 11,05 | 10,46 | 10,55 | -3,94% | 1,00 |
| 17.03.2026 | 10,77 | 11,14 | 10,71 | 10,99 | 1,85% | - |
| 16.03.2026 | 10,96 | 11,00 | 10,77 | 10,79 | -1,73% | - |
| 13.03.2026 | 10,85 | 11,03 | 10,76 | 10,98 | 0,09% | - |
| 12.03.2026 | 11,22 | 11,29 | 10,59 | 10,97 | -2,51% | - |
| 11.03.2026 | 11,33 | 11,56 | 11,11 | 11,25 | -1,49% | - |