14,748€
-1,96%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -0,45% | 200,00 |
| 26.09.2024 | 14,72 | 15,23 | 14,47 | 15,04 | 3,24% | - |
| 25.09.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -0,75% | 200,00 |
| 24.09.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -2,30% | 31,00 |
| 23.09.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 1,47% | 1,00 |
| 20.09.2024 | 15,21 | 15,38 | 14,78 | 14,81 | -2,55% | - |
| 19.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,50% | 70,00 |
| 18.09.2024 | 15,76 | 16,20 | 14,89 | 14,97 | -4,89% | - |
| 17.09.2024 | 16,16 | 16,56 | 15,73 | 15,74 | -2,87% | - |
| 16.09.2024 | 16,03 | 16,37 | 15,79 | 16,21 | 0,93% | - |
| 13.09.2024 | 16,09 | 16,69 | 16,03 | 16,06 | -0,53% | - |
| 12.09.2024 | 16,12 | 16,31 | 15,75 | 16,14 | 0,26% | - |
| 11.09.2024 | 15,67 | 16,27 | 15,59 | 16,10 | 2,04% | - |
| 10.09.2024 | 15,60 | 15,79 | 15,20 | 15,78 | 0,93% | - |
| 09.09.2024 | 15,80 | 16,07 | 15,38 | 15,63 | -0,65% | - |
| 06.09.2024 | 15,79 | 16,14 | 15,48 | 15,73 | -0,27% | - |
| 05.09.2024 | 15,68 | 15,81 | 15,46 | 15,78 | 0,46% | - |
| 04.09.2024 | 16,12 | 16,18 | 15,59 | 15,70 | -3,07% | - |
| 03.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,99% | 20,00 |
| 02.09.2024 | 16,39 | 16,39 | 16,32 | 16,36 | 0,06% | - |
| 30.08.2024 | 16,52 | 16,88 | 16,27 | 16,35 | -0,91% | - |
| 29.08.2024 | 15,57 | 16,88 | 15,56 | 16,50 | 6,04% | - |
| 28.08.2024 | 15,87 | 16,02 | 15,50 | 15,56 | -1,53% | - |
| 27.08.2024 | 16,08 | 16,10 | 15,47 | 15,81 | -1,56% | - |
| 26.08.2024 | 15,72 | 16,42 | 15,72 | 16,06 | 5,45% | - |
| 23.08.2024 | 15,23 | 15,23 | 15,23 | 15,23 | 1,05% | 1,00 |
| 22.08.2024 | 15,21 | 15,52 | 14,97 | 15,07 | -0,87% | - |
| 21.08.2024 | 15,12 | 15,29 | 14,80 | 15,20 | 0,70% | - |
| 20.08.2024 | 15,52 | 15,75 | 15,08 | 15,10 | -2,58% | - |
| 19.08.2024 | 15,97 | 16,08 | 15,38 | 15,50 | -3,14% | - |
| 16.08.2024 | 16,52 | 16,58 | 15,89 | 16,00 | -3,75% | - |
| 15.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 3,75% | 796,00 |
| 14.08.2024 | 16,11 | 16,33 | 15,91 | 16,02 | -0,34% | - |
| 13.08.2024 | 15,85 | 16,21 | 15,68 | 16,08 | 1,48% | - |
| 12.08.2024 | 16,49 | 16,74 | 15,83 | 15,84 | -4,17% | - |
| 09.08.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -3,59% | 300,00 |
| 08.08.2024 | 16,69 | 17,31 | 16,52 | 17,15 | 4,51% | - |
| 07.08.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,82% | 347,00 |
| 06.08.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,24% | 90,00 |
| 05.08.2024 | 16,49 | 16,50 | 16,49 | 16,50 | -5,12% | 725,00 |
| 02.08.2024 | 16,95 | 17,39 | 16,95 | 17,39 | 8,06% | 1.700,00 |
| 01.08.2024 | 16,96 | 17,10 | 15,85 | 16,09 | -4,79% | - |
| 31.07.2024 | 17,25 | 17,52 | 16,89 | 16,90 | -2,20% | - |
| 30.07.2024 | 17,50 | 17,98 | 17,11 | 17,28 | -1,21% | - |
| 29.07.2024 | 17,12 | 17,53 | 17,09 | 17,50 | 2,59% | - |
| 26.07.2024 | 16,72 | 17,14 | 16,72 | 17,05 | 2,10% | - |
| 25.07.2024 | 16,16 | 17,03 | 16,09 | 16,70 | 3,28% | - |
| 24.07.2024 | 16,86 | 17,00 | 16,13 | 16,17 | -3,27% | - |
| 23.07.2024 | 16,69 | 16,72 | 16,39 | 16,72 | -0,48% | 105,00 |
| 22.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,55% | 50,00 |
| 19.07.2024 | 16,59 | 16,78 | 16,30 | 16,71 | -3,31% | - |
| 18.07.2024 | 17,17 | 17,28 | 17,17 | 17,28 | -0,50% | 23,00 |
| 17.07.2024 | 17,34 | 17,45 | 17,08 | 17,37 | 0,27% | - |
| 16.07.2024 | 16,92 | 17,32 | 16,92 | 17,32 | 7,33% | 420,00 |
| 15.07.2024 | 15,98 | 16,46 | 15,98 | 16,14 | 1,35% | - |
| 12.07.2024 | 15,65 | 16,25 | 15,60 | 15,92 | 1,92% | - |
| 11.07.2024 | 15,04 | 15,65 | 14,94 | 15,62 | 1,61% | - |
| 10.07.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,99% | 200,00 |
| 09.07.2024 | 15,08 | 15,98 | 14,99 | 15,23 | 1,08% | - |
| 08.07.2024 | 14,81 | 15,09 | 14,70 | 15,06 | 1,77% | - |
| 05.07.2024 | 14,81 | 14,85 | 14,45 | 14,80 | 0,00% | - |
| 04.07.2024 | 14,79 | 14,84 | 14,78 | 14,80 | 0,08% | - |
| 03.07.2024 | 14,81 | 14,92 | 14,68 | 14,79 | 1,98% | - |
| 02.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,28% | 15,00 |
| 01.07.2024 | 15,27 | 15,46 | 14,40 | 14,54 | -4,84% | - |
| 28.06.2024 | 15,47 | 15,62 | 15,09 | 15,28 | 2,28% | - |
| 27.06.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 1,98% | 30,00 |
| 26.06.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,23% | 46,00 |
| 25.06.2024 | 15,25 | 15,35 | 14,83 | 14,83 | -2,42% | - |
| 24.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,03% | 10,00 |
| 21.06.2024 | 15,00 | 15,23 | 14,86 | 15,21 | 4,90% | - |
| 20.06.2024 | 14,44 | 14,50 | 14,44 | 14,50 | 1,38% | 300,00 |
| 19.06.2024 | 14,32 | 14,34 | 14,29 | 14,30 | -0,37% | - |
| 18.06.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -2,11% | 53,00 |
| 17.06.2024 | 14,93 | 14,93 | 14,66 | 14,66 | -2,20% | 764,00 |
| 14.06.2024 | 15,38 | 15,53 | 14,96 | 14,99 | -2,57% | - |
| 13.06.2024 | 15,63 | 15,76 | 14,94 | 15,39 | -1,50% | - |
| 12.06.2024 | 15,75 | 15,75 | 15,62 | 15,62 | 1,76% | 111,00 |
| 11.06.2024 | 15,81 | 15,83 | 15,34 | 15,35 | -2,97% | - |
| 10.06.2024 | 15,89 | 16,03 | 15,64 | 15,82 | 0,02% | - |
| 07.06.2024 | 15,97 | 16,01 | 15,67 | 15,82 | -0,71% | - |
| 06.06.2024 | 15,86 | 16,24 | 15,73 | 15,93 | 0,39% | - |
| 05.06.2024 | 15,41 | 15,89 | 15,20 | 15,87 | 3,10% | - |
| 04.06.2024 | 15,67 | 15,71 | 15,39 | 15,39 | -1,69% | - |
| 03.06.2024 | 15,85 | 15,87 | 15,44 | 15,66 | -2,85% | - |
| 31.05.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 0,16% | 31,00 |
| 30.05.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -1,89% | 260,00 |
| 29.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,10% | 125,00 |
| 28.05.2024 | 16,90 | 17,22 | 16,45 | 16,75 | -0,92% | - |
| 27.05.2024 | 16,90 | 16,91 | 16,86 | 16,91 | -0,46% | - |
| 24.05.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 3,36% | 125,00 |
| 23.05.2024 | 16,04 | 16,60 | 15,96 | 16,43 | 2,64% | - |
| 22.05.2024 | 15,47 | 16,25 | 15,43 | 16,01 | 3,66% | - |
| 21.05.2024 | 15,44 | 15,67 | 15,16 | 15,45 | 0,03% | - |
| 20.05.2024 | 15,27 | 15,46 | 15,02 | 15,44 | 1,85% | - |
| 17.05.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -3,19% | 53,00 |
| 16.05.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 1,00% | 200,00 |
| 15.05.2024 | 15,55 | 16,00 | 15,38 | 15,51 | -0,10% | - |
| 14.05.2024 | 15,96 | 16,21 | 15,37 | 15,52 | -2,57% | - |
| 13.05.2024 | 16,34 | 16,50 | 15,69 | 15,93 | -2,42% | - |