19,998€
-2,21%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,97 | 20,22 | 19,84 | 19,95 | -2,46% | 55,00 |
| 18.12.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,15% | 100,00 |
| 17.12.2024 | 20,07 | 20,71 | 20,01 | 20,48 | 4,76% | - |
| 16.12.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 2,79% | 50,00 |
| 13.12.2024 | 19,48 | 19,52 | 18,91 | 19,02 | -2,46% | - |
| 12.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,53% | 22,00 |
| 11.12.2024 | 19,39 | 19,73 | 19,19 | 19,40 | 0,18% | - |
| 10.12.2024 | 19,88 | 20,07 | 19,34 | 19,36 | -3,76% | - |
| 09.12.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -2,04% | 112,00 |
| 06.12.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 1,99% | 50,00 |
| 05.12.2024 | 20,97 | 20,98 | 19,97 | 20,14 | -4,05% | - |
| 04.12.2024 | 20,99 | 20,99 | 20,99 | 20,99 | -2,80% | 100,00 |
| 03.12.2024 | 22,05 | 22,14 | 21,26 | 21,60 | -2,09% | - |
| 02.12.2024 | 21,47 | 22,07 | 21,45 | 22,06 | 2,11% | - |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,31% | 43,00 |
| 28.11.2024 | 22,10 | 22,12 | 22,09 | 22,11 | 0,34% | - |
| 27.11.2024 | 21,44 | 22,11 | 21,28 | 22,04 | 2,85% | - |
| 26.11.2024 | 21,92 | 22,01 | 21,20 | 21,43 | -3,84% | - |
| 25.11.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 1,11% | 2,00 |
| 22.11.2024 | 21,91 | 22,37 | 21,82 | 22,04 | 3,02% | - |
| 21.11.2024 | 21,39 | 21,39 | 21,39 | 21,39 | 0,87% | 6,00 |
| 20.11.2024 | 21,24 | 21,50 | 21,02 | 21,21 | 0,21% | - |
| 19.11.2024 | 20,58 | 21,16 | 20,05 | 21,16 | 2,72% | - |
| 18.11.2024 | 20,82 | 21,09 | 20,52 | 20,60 | 1,13% | - |
| 15.11.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,78% | 200,00 |
| 14.11.2024 | 20,53 | 20,53 | 20,53 | 20,53 | -0,34% | 200,00 |
| 13.11.2024 | 20,90 | 20,90 | 20,60 | 20,60 | -3,24% | 110,00 |
| 12.11.2024 | 21,77 | 21,86 | 20,78 | 21,29 | -0,14% | - |
| 11.11.2024 | 19,48 | 21,36 | 19,48 | 21,32 | 7,27% | 444,00 |
| 08.11.2024 | 18,00 | 19,88 | 18,00 | 19,88 | 17,78% | 301,00 |
| 07.11.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,85% | 8,00 |
| 06.11.2024 | 16,92 | 18,38 | 16,60 | 16,73 | 2,50% | - |
| 05.11.2024 | 16,05 | 16,34 | 15,77 | 16,33 | 1,90% | - |
| 04.11.2024 | 16,01 | 16,14 | 15,80 | 16,02 | -0,45% | - |
| 01.11.2024 | 16,02 | 16,20 | 15,92 | 16,09 | 0,39% | - |
| 31.10.2024 | 16,53 | 16,67 | 16,03 | 16,03 | -2,02% | - |
| 30.10.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,69% | 70,00 |
| 29.10.2024 | 15,86 | 16,43 | 15,73 | 16,25 | 2,28% | - |
| 28.10.2024 | 16,10 | 16,26 | 15,80 | 15,89 | -1,30% | - |
| 25.10.2024 | 16,17 | 16,42 | 15,97 | 16,10 | 0,56% | - |
| 24.10.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -0,62% | 1,00 |
| 23.10.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 0,75% | 1,00 |
| 22.10.2024 | 15,87 | 16,12 | 15,76 | 15,99 | 0,49% | - |
| 21.10.2024 | 16,09 | 16,25 | 15,88 | 15,91 | -0,64% | - |
| 18.10.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 1,76% | 2,00 |
| 17.10.2024 | 15,78 | 15,96 | 15,42 | 15,73 | -0,68% | - |
| 16.10.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 4,28% | 48,00 |
| 15.10.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 0,60% | 15,00 |
| 14.10.2024 | 15,09 | 15,36 | 14,96 | 15,10 | 2,17% | - |
| 11.10.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -2,02% | 12,00 |
| 10.10.2024 | 14,66 | 15,17 | 14,37 | 15,09 | 2,72% | - |
| 09.10.2024 | 15,01 | 15,19 | 14,61 | 14,69 | -2,26% | - |
| 08.10.2024 | 14,85 | 15,06 | 14,66 | 15,03 | 1,25% | - |
| 07.10.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,70% | 70,00 |
| 04.10.2024 | 14,40 | 15,15 | 14,38 | 14,95 | 5,92% | - |
| 03.10.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,74% | 50,00 |
| 02.10.2024 | 14,37 | 14,59 | 14,22 | 14,22 | -1,34% | - |
| 01.10.2024 | 14,70 | 14,96 | 14,39 | 14,41 | -2,91% | - |
| 30.09.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,90% | 30,00 |
| 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 |