19,350€
-1,53%
Echtzeit-Aktienkurs Flywire Corp
Bid:
Ask:
Aktienkurse zur Flywire Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,95 | 19,55 | 18,70 | 19,35 | -1,53% | - |
| 05.11.2026 | 19,45 | 19,65 | 19,35 | 19,65 | 4,80% | - |
| 04.11.2026 | 18,50 | 19,25 | 17,90 | 18,75 | 8,07% | - |
| 03.11.2026 | 17,45 | 17,45 | 17,30 | 17,35 | -1,70% | - |
| 02.11.2026 | 17,65 | 17,70 | 17,65 | 17,65 | 2,02% | - |
| 30.10.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 2,06% | - |
| 29.10.2026 | 16,95 | 17,10 | 16,95 | 16,95 | 0,59% | - |
| 28.10.2026 | 16,95 | 16,95 | 16,80 | 16,85 | 0,00% | - |
| 27.10.2026 | 17,15 | 17,25 | 16,75 | 16,85 | -2,60% | - |
| 26.10.2026 | 17,35 | 17,35 | 17,25 | 17,30 | 1,47% | - |
| 23.10.2026 | 17,05 | 17,05 | 16,95 | 17,05 | 3,33% | - |
| 22.10.2026 | 16,55 | 16,60 | 16,50 | 16,50 | -0,90% | - |
| 21.10.2026 | 16,60 | 16,80 | 16,45 | 16,65 | 0,60% | - |
| 20.10.2026 | 16,20 | 16,55 | 16,15 | 16,55 | -3,78% | - |
| 16.10.2026 | 17,25 | 17,25 | 17,15 | 17,20 | 2,08% | - |
| 15.10.2026 | 16,20 | 16,85 | 16,10 | 16,85 | 3,37% | - |
| 14.10.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | - |
| 13.10.2026 | 16,50 | 16,60 | 16,50 | 16,55 | -1,49% | - |
| 12.10.2026 | 16,75 | 16,80 | 16,70 | 16,80 | 2,13% | - |
| 09.10.2026 | 16,40 | 16,45 | 16,40 | 16,45 | 1,54% | - |
| 08.10.2026 | 16,25 | 16,25 | 16,20 | 16,20 | 0,00% | - |
| 07.10.2026 | 16,20 | 16,35 | 16,10 | 16,20 | 0,31% | - |
| 06.10.2026 | 16,20 | 16,40 | 15,95 | 16,15 | 0,62% | - |
| 05.10.2026 | 15,65 | 16,15 | 15,65 | 16,05 | 2,56% | - |
| 02.10.2026 | 15,65 | 15,90 | 15,60 | 15,65 | 0,97% | - |
| 01.10.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 1,31% | - |
| 30.09.2026 | 15,25 | 15,30 | 15,25 | 15,30 | 0,66% | - |
| 29.09.2026 | 15,20 | 15,25 | 15,15 | 15,20 | 0,00% | - |
| 28.09.2026 | 15,25 | 15,25 | 15,20 | 15,20 | 1,33% | - |
| 25.09.2026 | 15,05 | 15,05 | 14,95 | 15,00 | 1,69% | - |
| 24.09.2026 | 14,85 | 14,85 | 14,75 | 14,75 | -2,32% | - |
| 23.09.2026 | 15,05 | 15,10 | 15,05 | 15,10 | 1,34% | - |
| 22.09.2026 | 14,85 | 14,90 | 14,85 | 14,90 | -1,97% | - |
| 21.09.2026 | 15,10 | 15,20 | 15,10 | 15,20 | -1,94% | - |
| 18.09.2026 | 15,45 | 15,50 | 15,45 | 15,50 | -0,96% | - |
| 17.09.2026 | 15,55 | 15,70 | 15,55 | 15,65 | 1,95% | - |
| 16.09.2026 | 15,35 | 15,65 | 15,35 | 15,35 | -2,85% | - |
| 15.09.2026 | 15,70 | 15,80 | 15,65 | 15,80 | 2,60% | - |
| 14.09.2026 | 15,40 | 15,45 | 15,35 | 15,40 | -0,32% | - |
| 11.09.2026 | 15,30 | 15,50 | 15,25 | 15,45 | 1,98% | - |
| 10.09.2026 | 15,25 | 15,35 | 15,15 | 15,15 | -2,26% | - |
| 09.09.2026 | 15,35 | 15,50 | 15,35 | 15,50 | -1,59% | - |
| 08.09.2026 | 15,85 | 15,85 | 15,75 | 15,75 | -0,63% | - |
| 07.09.2026 | 15,95 | 15,95 | 15,85 | 15,85 | -0,63% | - |
| 04.09.2026 | 16,05 | 16,15 | 15,90 | 15,95 | -3,04% | - |
| 03.09.2026 | 16,25 | 16,55 | 16,15 | 16,45 | 5,11% | - |
| 02.09.2026 | 15,65 | 15,75 | 15,55 | 15,65 | -4,57% | 24,00 |
| 01.09.2026 | 16,25 | 16,55 | 16,25 | 16,40 | 1,55% | - |
| 31.08.2026 | 16,05 | 16,20 | 16,00 | 16,15 | 0,00% | - |
| 28.08.2026 | 16,05 | 16,25 | 15,95 | 16,15 | -0,31% | - |
| 27.08.2026 | 16,15 | 16,20 | 16,15 | 16,20 | -1,82% | - |
| 26.08.2026 | 16,50 | 16,50 | 16,45 | 16,50 | -0,30% | - |
| 25.08.2026 | 16,65 | 16,85 | 16,45 | 16,55 | -1,19% | - |
| 24.08.2026 | 16,85 | 16,85 | 16,70 | 16,75 | 3,72% | 4,00 |
| 21.08.2026 | 16,05 | 16,20 | 15,90 | 16,15 | 0,62% | - |
| 20.08.2026 | 16,15 | 16,15 | 16,00 | 16,05 | 1,90% | - |
| 19.08.2026 | 15,75 | 15,80 | 15,65 | 15,75 | -0,63% | - |
| 18.08.2026 | 15,75 | 15,85 | 15,75 | 15,85 | 0,63% | - |
| 17.08.2026 | 16,25 | 16,40 | 15,65 | 15,75 | -0,63% | - |
| 14.08.2026 | 15,95 | 15,95 | 15,45 | 15,85 | 3,93% | - |
| 13.08.2026 | 15,20 | 15,45 | 15,10 | 15,25 | 0,00% | - |
| 12.08.2026 | 15,15 | 15,25 | 15,10 | 15,25 | 0,00% | - |
| 11.08.2026 | 15,05 | 15,35 | 14,85 | 15,25 | 0,00% | - |
| 10.08.2026 | 15,35 | 15,55 | 14,75 | 15,25 | -3,17% | - |
| 07.08.2026 | 15,75 | 15,75 | 15,70 | 15,75 | -2,48% | 2,00 |
| 06.08.2026 | 15,85 | 16,15 | 15,85 | 16,15 | 2,54% | - |
| 05.08.2026 | 15,15 | 16,35 | 14,55 | 15,75 | 7,88% | - |
| 04.08.2026 | 14,45 | 14,70 | 14,45 | 14,60 | 1,04% | - |
| 03.08.2026 | 13,95 | 14,45 | 13,90 | 14,45 | 1,76% | - |
| 31.07.2026 | 14,20 | 14,25 | 14,20 | 14,20 | -2,41% | - |
| 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% | - |