16,888€
-5,39%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,86 | 18,05 | 16,77 | 16,86 | -5,56% | - |
| 20.02.2025 | 18,20 | 18,55 | 17,64 | 17,85 | -4,80% | - |
| 19.02.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,79% | 20,00 |
| 18.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,27% | 37,00 |
| 17.02.2025 | 18,62 | 18,68 | 18,60 | 18,66 | -2,80% | - |
| 14.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,56% | 40,00 |
| 13.02.2025 | 19,41 | 19,62 | 19,01 | 19,09 | -1,70% | - |
| 12.02.2025 | 19,35 | 19,59 | 19,16 | 19,42 | 0,41% | - |
| 11.02.2025 | 20,59 | 20,62 | 19,27 | 19,34 | -3,24% | - |
| 10.02.2025 | 19,99 | 19,99 | 19,99 | 19,99 | 1,23% | 990,00 |
| 07.02.2025 | 19,45 | 19,88 | 19,24 | 19,75 | 1,63% | - |
| 06.02.2025 | 19,01 | 19,57 | 18,99 | 19,43 | 2,72% | - |
| 05.02.2025 | 19,01 | 19,48 | 18,92 | 18,92 | -0,68% | - |
| 04.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,78% | 25,00 |
| 03.02.2025 | 18,59 | 19,77 | 18,45 | 19,39 | 2,46% | - |
| 31.01.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,75% | 270,00 |
| 30.01.2025 | 19,08 | 19,68 | 18,63 | 18,79 | -1,49% | - |
| 29.01.2025 | 18,39 | 19,19 | 17,99 | 19,07 | 3,53% | - |
| 28.01.2025 | 17,96 | 18,69 | 17,81 | 18,42 | 2,30% | - |
| 27.01.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 3,45% | 86,00 |
| 24.01.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -6,45% | 1,00 |
| 23.01.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 1,00% | 3,00 |
| 22.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,05% | 103,00 |
| 21.01.2025 | 19,27 | 19,59 | 18,37 | 18,62 | -3,55% | - |
| 20.01.2025 | 19,44 | 19,46 | 19,28 | 19,30 | -1,37% | - |
| 17.01.2025 | 19,55 | 19,72 | 19,30 | 19,57 | 0,36% | - |
| 16.01.2025 | 19,42 | 20,06 | 18,89 | 19,50 | 0,59% | - |
| 15.01.2025 | 18,50 | 19,44 | 18,46 | 19,38 | 5,00% | - |
| 14.01.2025 | 18,57 | 18,76 | 18,03 | 18,46 | -0,81% | - |
| 13.01.2025 | 17,39 | 18,65 | 17,30 | 18,61 | 7,32% | - |
| 10.01.2025 | 17,46 | 17,46 | 17,34 | 17,34 | -4,53% | 946,00 |
| 09.01.2025 | 18,15 | 18,18 | 18,11 | 18,16 | -4,00% | - |
| 08.01.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,69% | 22,00 |
| 07.01.2025 | 18,74 | 18,97 | 18,09 | 18,61 | -5,53% | - |
| 06.01.2025 | 19,92 | 19,92 | 19,70 | 19,70 | -0,77% | 514,00 |
| 03.01.2025 | 19,60 | 19,95 | 19,54 | 19,85 | 1,31% | - |
| 02.01.2025 | 19,93 | 20,27 | 19,49 | 19,59 | 2,32% | - |
| 30.12.2024 | 19,36 | 19,41 | 19,15 | 19,15 | -1,34% | - |
| 27.12.2024 | 19,42 | 19,50 | 19,00 | 19,41 | -0,79% | - |
| 23.12.2024 | 19,18 | 19,56 | 19,18 | 19,56 | 1,36% | 102,00 |
| 20.12.2024 | 19,72 | 19,84 | 19,27 | 19,30 | -3,42% | - |
| 19.12.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -2,30% | 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 |