11,713€
1,41%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 11,62 | 11,62 | 11,61 | 11,62 | 0,56% | - |
| 02.10.2025 | 11,48 | 11,58 | 11,43 | 11,55 | 0,22% | - |
| 01.10.2025 | 11,47 | 11,66 | 11,35 | 11,53 | 0,52% | - |
| 30.09.2025 | 11,51 | 11,66 | 11,41 | 11,47 | -0,95% | - |
| 29.09.2025 | 11,65 | 11,76 | 11,52 | 11,58 | -1,45% | - |
| 26.09.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 2,04% | 50,00 |
| 25.09.2025 | 11,24 | 11,53 | 11,13 | 11,51 | 4,45% | - |
| 24.09.2025 | 11,01 | 11,02 | 11,01 | 11,02 | 0,80% | 65,00 |
| 23.09.2025 | 11,14 | 11,24 | 10,91 | 10,93 | -2,17% | - |
| 22.09.2025 | 11,27 | 11,27 | 11,18 | 11,18 | 6,58% | 31,00 |
| 19.09.2025 | 11,40 | 11,40 | 10,49 | 10,49 | -8,89% | 2.209,00 |
| 18.09.2025 | 11,50 | 11,59 | 11,42 | 11,51 | 1,12% | - |
| 17.09.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,18% | 10,00 |
| 16.09.2025 | 11,10 | 11,36 | 10,89 | 11,36 | 0,62% | - |
| 15.09.2025 | 11,48 | 11,48 | 11,29 | 11,29 | -2,12% | 177,00 |
| 12.09.2025 | 11,72 | 11,77 | 11,49 | 11,54 | -2,49% | - |
| 11.09.2025 | 11,32 | 11,94 | 11,22 | 11,83 | 6,03% | - |
| 10.09.2025 | 11,15 | 11,21 | 11,14 | 11,16 | -0,47% | - |
| 09.09.2025 | 11,23 | 11,36 | 11,17 | 11,21 | -0,27% | - |
| 08.09.2025 | 11,09 | 11,35 | 11,03 | 11,24 | 2,23% | - |
| 05.09.2025 | 10,94 | 11,00 | 10,94 | 11,00 | -1,96% | 2,00 |
| 04.09.2025 | 11,31 | 11,44 | 10,98 | 11,22 | 0,31% | - |
| 03.09.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,06% | 30,00 |
| 02.09.2025 | 11,22 | 11,40 | 11,12 | 11,30 | 0,49% | - |
| 01.09.2025 | 11,22 | 11,25 | 11,20 | 11,25 | -0,09% | - |
| 29.08.2025 | 11,26 | 11,46 | 11,11 | 11,26 | -0,18% | - |
| 28.08.2025 | 11,25 | 11,34 | 11,16 | 11,28 | 1,03% | - |
| 27.08.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,36% | 286,00 |
| 26.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 2,39% | 113,00 |
| 25.08.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,50% | 2.000,00 |
| 22.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,25% | 100,00 |
| 21.08.2025 | 10,47 | 10,61 | 10,35 | 10,57 | 0,91% | - |
| 20.08.2025 | 10,59 | 10,61 | 10,39 | 10,47 | -1,27% | - |
| 19.08.2025 | 10,84 | 10,94 | 10,59 | 10,61 | -0,59% | - |
| 18.08.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 0,80% | 300,00 |
| 15.08.2025 | 10,50 | 10,65 | 10,41 | 10,59 | 1,44% | - |
| 14.08.2025 | 10,42 | 10,53 | 10,13 | 10,44 | -0,07% | - |
| 13.08.2025 | 10,08 | 10,44 | 10,03 | 10,44 | 3,52% | - |
| 12.08.2025 | 10,04 | 10,15 | 9,92 | 10,09 | -2,72% | - |
| 11.08.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 2,27% | 10,00 |
| 08.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -4,20% | 3.240,00 |
| 07.08.2025 | 10,52 | 10,59 | 10,52 | 10,59 | 2,27% | 12,00 |
| 06.08.2025 | 10,85 | 11,17 | 10,35 | 10,35 | 15,78% | 2.865,00 |
| 05.08.2025 | 8,96 | 9,19 | 8,75 | 8,94 | 0,53% | - |
| 04.08.2025 | 8,89 | 8,89 | 8,89 | 8,89 | -0,74% | 5,00 |
| 01.08.2025 | 9,50 | 9,50 | 8,94 | 8,96 | -6,45% | - |
| 31.07.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -1,76% | 10,00 |
| 30.07.2025 | 10,04 | 10,14 | 9,71 | 9,75 | -2,98% | - |
| 29.07.2025 | 10,09 | 10,32 | 9,96 | 10,05 | -0,15% | - |
| 28.07.2025 | 10,00 | 10,18 | 10,00 | 10,06 | 0,52% | - |
| 25.07.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,45% | 190,00 |
| 24.07.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -0,05% | 12,00 |
| 23.07.2025 | 9,87 | 10,11 | 9,67 | 10,06 | 2,50% | - |
| 22.07.2025 | 9,62 | 9,82 | 9,52 | 9,82 | 2,51% | - |
| 21.07.2025 | 9,33 | 9,58 | 9,23 | 9,58 | 3,85% | - |
| 18.07.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -4,98% | 14,00 |
| 17.07.2025 | 9,58 | 9,85 | 9,51 | 9,70 | 2,70% | - |
| 16.07.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -2,02% | 35,00 |
| 15.07.2025 | 9,65 | 9,83 | 9,55 | 9,64 | -0,03% | - |
| 14.07.2025 | 9,37 | 9,91 | 9,37 | 9,65 | 1,16% | - |
| 11.07.2025 | 9,93 | 10,04 | 9,43 | 9,54 | -4,32% | - |
| 10.07.2025 | 10,31 | 10,45 | 9,96 | 9,97 | -3,63% | - |
| 09.07.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 2,78% | 169,00 |
| 08.07.2025 | 10,15 | 10,25 | 9,94 | 10,06 | -0,40% | - |
| 07.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,86% | 32,00 |
| 04.07.2025 | 10,04 | 10,05 | 10,00 | 10,01 | -0,59% | - |
| 03.07.2025 | 10,04 | 10,21 | 10,03 | 10,07 | 0,20% | - |
| 02.07.2025 | 9,88 | 10,06 | 9,82 | 10,05 | 1,79% | - |
| 01.07.2025 | 9,92 | 9,97 | 9,65 | 9,88 | -0,52% | - |
| 30.06.2025 | 9,79 | 9,97 | 9,67 | 9,93 | 1,71% | - |
| 27.06.2025 | 9,72 | 9,94 | 9,60 | 9,76 | 0,81% | - |
| 26.06.2025 | 9,74 | 9,77 | 9,59 | 9,68 | -0,59% | - |
| 25.06.2025 | 9,82 | 9,89 | 9,68 | 9,74 | 2,66% | - |
| 24.06.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,36% | 112,00 |
| 23.06.2025 | 9,41 | 9,56 | 9,35 | 9,52 | 1,03% | - |
| 20.06.2025 | 9,49 | 9,72 | 9,29 | 9,43 | 0,07% | - |
| 19.06.2025 | 9,51 | 9,52 | 9,42 | 9,42 | -0,23% | - |
| 18.06.2025 | 9,50 | 9,50 | 9,43 | 9,44 | 0,33% | 32,00 |
| 17.06.2025 | 9,33 | 9,41 | 9,17 | 9,41 | -0,05% | - |
| 16.06.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 1,67% | 21,00 |
| 13.06.2025 | 9,23 | 9,35 | 9,07 | 9,26 | -0,79% | - |
| 12.06.2025 | 9,39 | 9,49 | 9,19 | 9,33 | -1,27% | - |
| 11.06.2025 | 9,07 | 9,65 | 9,03 | 9,45 | 4,11% | - |
| 10.06.2025 | 8,99 | 9,28 | 8,96 | 9,08 | 1,15% | - |
| 09.06.2025 | 9,18 | 9,32 | 8,84 | 8,98 | -1,78% | - |
| 06.06.2025 | 9,14 | 9,14 | 9,14 | 9,14 | 2,77% | 153,00 |
| 05.06.2025 | 8,76 | 9,09 | 8,68 | 8,89 | 1,66% | - |
| 04.06.2025 | 9,06 | 9,15 | 8,74 | 8,75 | -5,70% | - |
| 03.06.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -1,54% | 11,00 |
| 02.06.2025 | 9,41 | 9,61 | 9,29 | 9,42 | -0,70% | - |
| 30.05.2025 | 9,13 | 9,71 | 8,95 | 9,49 | 4,27% | - |
| 29.05.2025 | 9,54 | 9,63 | 9,05 | 9,10 | -2,93% | - |
| 28.05.2025 | 9,34 | 9,49 | 9,24 | 9,38 | -3,05% | - |
| 27.05.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -2,22% | 10,00 |
| 26.05.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 1,64% | 12,00 |
| 23.05.2025 | 9,74 | 9,84 | 9,51 | 9,73 | -5,03% | - |
| 22.05.2025 | 10,05 | 10,25 | 10,05 | 10,25 | 0,89% | 3,00 |
| 21.05.2025 | 10,39 | 10,39 | 10,13 | 10,16 | -2,80% | - |
| 20.05.2025 | 10,24 | 10,47 | 10,11 | 10,45 | 1,65% | - |
| 19.05.2025 | 10,09 | 10,31 | 9,92 | 10,28 | 0,83% | - |