9,198€
3,42%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,93 | 9,30 | 8,83 | 9,20 | 3,40% | 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% | - |
| 16.05.2025 | 10,10 | 10,38 | 10,08 | 10,19 | 0,67% | - |
| 15.05.2025 | 9,87 | 10,13 | 9,82 | 10,13 | 3,11% | - |
| 14.05.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -0,97% | 85,00 |
| 13.05.2025 | 10,14 | 10,22 | 9,91 | 9,92 | -2,35% | - |
| 12.05.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 5,02% | 300,00 |
| 09.05.2025 | 9,90 | 10,03 | 9,64 | 9,67 | 1,32% | - |
| 08.05.2025 | 9,83 | 9,83 | 9,54 | 9,54 | 5,32% | 14,00 |
| 07.05.2025 | 10,35 | 10,35 | 9,06 | 9,06 | 4,50% | 11,00 |
| 06.05.2025 | 8,67 | 8,67 | 8,67 | 8,67 | 0,84% | 19,00 |
| 05.05.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 0,02% | 359,00 |
| 02.05.2025 | 8,35 | 8,60 | 8,35 | 8,60 | 3,69% | 12,00 |
| 30.04.2025 | 8,16 | 8,35 | 7,96 | 8,29 | 1,54% | - |
| 29.04.2025 | 7,98 | 8,28 | 7,88 | 8,17 | 4,18% | - |
| 28.04.2025 | 7,84 | 7,84 | 7,84 | 7,84 | -0,67% | 30,00 |
| 25.04.2025 | 7,79 | 7,94 | 7,60 | 7,89 | 2,04% | - |
| 24.04.2025 | 7,55 | 7,81 | 7,49 | 7,73 | 1,54% | - |
| 23.04.2025 | 7,72 | 7,94 | 7,54 | 7,62 | 0,37% | - |
| 22.04.2025 | 7,46 | 7,75 | 7,46 | 7,59 | -0,13% | - |
| 17.04.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -4,11% | 25,00 |
| 16.04.2025 | 7,92 | 7,92 | 7,92 | 7,92 | 3,76% | 15,00 |
| 15.04.2025 | 7,61 | 7,72 | 7,47 | 7,64 | 0,41% | - |
| 14.04.2025 | 7,53 | 7,68 | 7,30 | 7,61 | 4,22% | - |
| 11.04.2025 | 7,30 | 7,30 | 7,30 | 7,30 | -4,48% | 4,00 |
| 10.04.2025 | 7,64 | 7,64 | 7,64 | 7,64 | -8,62% | 26,00 |
| 09.04.2025 | 7,67 | 8,54 | 7,61 | 8,36 | -1,64% | - |
| 08.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -0,19% | 1.000,00 |
| 07.04.2025 | 8,52 | 8,52 | 8,52 | 8,52 | 1,83% | 2.000,00 |
| 04.04.2025 | 8,36 | 8,55 | 8,09 | 8,36 | 1,37% | - |
| 03.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -10,56% | 66,00 |
| 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% | - |