8,701€
-5,67%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,74 | 8,76 | 8,68 | 8,70 | -5,67% | - |
| 02.04.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 4,14% | 35,00 |
| 01.04.2025 | 8,76 | 8,94 | 8,75 | 8,86 | 0,89% | - |
| 31.03.2025 | 8,86 | 8,91 | 8,72 | 8,78 | -0,89% | - |
| 28.03.2025 | 9,20 | 9,20 | 8,86 | 8,86 | -3,67% | 591,00 |
| 27.03.2025 | 9,35 | 9,46 | 9,17 | 9,20 | -1,48% | - |
| 26.03.2025 | 9,45 | 9,68 | 9,08 | 9,33 | -1,38% | - |
| 25.03.2025 | 9,31 | 9,62 | 9,25 | 9,46 | 1,47% | - |
| 24.03.2025 | 9,26 | 9,80 | 9,24 | 9,33 | 1,35% | - |
| 21.03.2025 | 9,32 | 9,41 | 9,14 | 9,20 | -1,16% | - |
| 20.03.2025 | 9,47 | 9,55 | 9,28 | 9,31 | -1,99% | - |
| 19.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,15% | 100,00 |
| 18.03.2025 | 9,56 | 9,56 | 9,51 | 9,51 | -1,86% | 4,00 |
| 17.03.2025 | 9,60 | 9,69 | 9,60 | 9,69 | -0,42% | 2,00 |
| 14.03.2025 | 9,35 | 9,74 | 9,30 | 9,74 | 4,88% | - |
| 13.03.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 0,13% | 1.450,00 |
| 12.03.2025 | 8,99 | 9,43 | 8,99 | 9,27 | -0,32% | - |
| 11.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 3,33% | 423,00 |
| 10.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,51% | 80,00 |
| 07.03.2025 | 9,20 | 9,20 | 9,05 | 9,05 | -4,78% | 516,00 |
| 06.03.2025 | 9,60 | 9,60 | 9,50 | 9,50 | -5,47% | 115,00 |
| 05.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -1,86% | 192,00 |
| 04.03.2025 | 10,38 | 10,38 | 10,14 | 10,24 | 0,17% | 1.001,00 |
| 03.03.2025 | 10,97 | 11,30 | 10,12 | 10,22 | -6,90% | - |
| 28.02.2025 | 10,49 | 10,98 | 10,49 | 10,98 | -0,18% | 258,00 |
| 27.02.2025 | 10,61 | 11,03 | 10,29 | 11,00 | 5,01% | 2.820,00 |
| 26.02.2025 | 13,52 | 13,52 | 8,85 | 10,48 | -36,09% | 22.488,00 |
| 25.02.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -4,32% | 1,00 |
| 24.02.2025 | 17,08 | 17,13 | 17,08 | 17,13 | 1,62% | 3,00 |
| 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 |