15,450€
-1,59%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 16,10 | 16,10 | 15,70 | 15,70 | -1,26% | 347,00 |
| 07.07.2026 | 16,20 | 16,20 | 15,90 | 15,90 | -1,24% | 851,00 |
| 06.07.2026 | 16,60 | 16,60 | 16,10 | 16,10 | -1,23% | 1.519,00 |
| 02.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 100,00 |
| 01.07.2026 | 15,50 | 16,20 | 15,50 | 16,20 | 5,54% | 1.714,00 |
| 30.06.2026 | 15,45 | 15,55 | 15,15 | 15,35 | 0,99% | - |
| 29.06.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -1,30% | 8.811,00 |
| 26.06.2026 | 14,90 | 15,40 | 14,70 | 15,40 | 1,99% | 189,00 |
| 25.06.2026 | 14,60 | 15,30 | 14,60 | 15,10 | 7,86% | 655,00 |
| 24.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 6,87% | 896,00 |
| 23.06.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -2,96% | 695,00 |
| 22.06.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | 840,00 |
| 19.06.2026 | 13,80 | 13,85 | 13,75 | 13,80 | 2,22% | - |
| 18.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | 65,00 |
| 17.06.2026 | 13,65 | 13,70 | 13,65 | 13,65 | -0,36% | - |
| 16.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 6,20% | 200,00 |
| 15.06.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | 1.485,00 |
| 12.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 160,00 |
| 11.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | 1.391,00 |
| 10.06.2026 | 12,50 | 12,50 | 12,10 | 12,10 | 1,68% | 468,00 |
| 09.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 100,00 |
| 08.06.2026 | 12,60 | 12,60 | 12,20 | 12,20 | -2,40% | 864,00 |
| 05.06.2026 | 12,60 | 12,70 | 12,50 | 12,50 | 0,40% | 904,00 |
| 04.06.2026 | 12,60 | 12,75 | 12,35 | 12,45 | 4,62% | - |
| 03.06.2026 | 12,30 | 12,30 | 11,90 | 11,90 | -9,85% | 993,00 |
| 02.06.2026 | 14,40 | 14,40 | 13,20 | 13,20 | -8,33% | 273,00 |
| 01.06.2026 | 13,90 | 14,40 | 13,90 | 14,40 | 4,35% | 814,00 |
| 29.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | 220,00 |
| 27.05.2026 | 13,80 | 13,95 | 13,55 | 13,65 | -1,09% | - |
| 26.05.2026 | 14,10 | 14,30 | 13,80 | 13,80 | -0,72% | 966,00 |
| 25.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 2,00 |
| 22.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,78% | 80,00 |
| 21.05.2026 | 13,70 | 14,20 | 13,65 | 14,05 | 1,08% | - |
| 20.05.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | 902,00 |
| 19.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 25,00 |
| 18.05.2026 | 13,70 | 14,15 | 13,70 | 13,75 | -1,43% | - |
| 15.05.2026 | 14,00 | 14,10 | 13,90 | 13,95 | 0,36% | - |
| 13.05.2026 | 14,10 | 14,50 | 13,90 | 13,90 | -1,42% | 1.546,00 |
| 12.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | 10,00 |
| 11.05.2026 | 14,60 | 14,80 | 14,05 | 14,15 | -2,75% | - |
| 08.05.2026 | 15,10 | 15,10 | 14,45 | 14,55 | -4,28% | - |
| 07.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 6,29% | 230,00 |
| 06.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 17,70% | 35,00 |
| 05.05.2026 | 12,20 | 12,35 | 11,95 | 12,15 | 1,67% | - |
| 04.05.2026 | 11,90 | 12,15 | 11,85 | 11,95 | 3,91% | - |
| 30.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | 2.610,00 |
| 29.04.2026 | 11,65 | 11,75 | 11,55 | 11,75 | -0,42% | - |
| 28.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | 4,00 |
| 27.04.2026 | 11,55 | 11,85 | 11,50 | 11,75 | 2,62% | - |
| 24.04.2026 | 11,35 | 11,55 | 11,20 | 11,45 | 0,00% | - |
| 23.04.2026 | 11,90 | 12,00 | 11,25 | 11,45 | -4,18% | - |
| 22.04.2026 | 11,70 | 11,95 | 11,65 | 11,95 | 0,42% | - |
| 21.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 230,00 |
| 20.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 343,00 |
| 17.04.2026 | 11,45 | 11,85 | 11,35 | 11,65 | 5,43% | - |
| 16.04.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 15.04.2026 | 10,40 | 11,00 | 10,40 | 11,00 | 5,77% | 73,00 |
| 14.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 4,52% | 25,00 |
| 13.04.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | 126,00 |
| 10.04.2026 | 9,80 | 9,85 | 9,80 | 9,85 | 0,51% | 1.396,00 |
| 09.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -4,39% | 1.000,00 |
| 08.04.2026 | 10,25 | 10,45 | 10,15 | 10,25 | 2,50% | - |
| 07.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,97% | 500,00 |
| 02.04.2026 | 9,92 | 10,20 | 9,74 | 10,10 | 1,14% | - |
| 01.04.2026 | 10,08 | 10,15 | 9,65 | 9,98 | -1,93% | - |
| 31.03.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 2,62% | 25,00 |
| 30.03.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,75% | 50,00 |
| 27.03.2026 | 10,46 | 10,47 | 9,71 | 9,85 | -5,67% | - |
| 26.03.2026 | 10,68 | 10,83 | 10,43 | 10,44 | -1,63% | - |
| 25.03.2026 | 10,61 | 10,61 | 10,61 | 10,61 | 0,17% | 230,00 |
| 24.03.2026 | 10,76 | 10,85 | 10,40 | 10,59 | -2,01% | - |
| 23.03.2026 | 10,19 | 10,93 | 10,16 | 10,81 | 4,75% | - |
| 20.03.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 1,15% | 217,00 |
| 19.03.2026 | 10,56 | 10,69 | 10,14 | 10,20 | -3,98% | - |
| 18.03.2026 | 10,63 | 10,63 | 10,63 | 10,63 | -2,57% | 48,00 |
| 17.03.2026 | 10,72 | 11,13 | 10,71 | 10,91 | -0,05% | - |
| 16.03.2026 | 10,91 | 10,91 | 10,91 | 10,91 | 0,30% | 1.012,00 |
| 13.03.2026 | 10,83 | 11,02 | 10,77 | 10,88 | -3,10% | - |
| 12.03.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -1,01% | 1,00 |
| 11.03.2026 | 11,29 | 11,34 | 11,29 | 11,34 | -0,18% | 2,00 |
| 10.03.2026 | 11,67 | 11,75 | 11,25 | 11,36 | -2,66% | - |
| 09.03.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 3,00% | 300,00 |
| 06.03.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -0,61% | 270,00 |
| 05.03.2026 | 11,05 | 11,52 | 10,98 | 11,40 | 3,45% | - |
| 04.03.2026 | 10,77 | 11,19 | 10,76 | 11,02 | 2,30% | - |
| 03.03.2026 | 10,56 | 10,82 | 10,29 | 10,77 | 1,82% | - |
| 02.03.2026 | 10,36 | 10,96 | 10,32 | 10,58 | 1,54% | - |
| 27.02.2026 | 10,84 | 10,94 | 10,33 | 10,42 | -4,49% | - |
| 26.02.2026 | 10,48 | 10,98 | 10,46 | 10,91 | 8,67% | - |
| 25.02.2026 | 10,08 | 11,29 | 10,04 | 10,04 | 6,08% | 894,00 |
| 24.02.2026 | 9,05 | 9,48 | 8,99 | 9,47 | 3,85% | - |
| 23.02.2026 | 9,44 | 9,55 | 9,08 | 9,11 | -4,25% | - |
| 20.02.2026 | 9,57 | 9,66 | 9,45 | 9,52 | 0,74% | - |
| 19.02.2026 | 9,53 | 9,73 | 9,42 | 9,45 | -0,08% | - |
| 18.02.2026 | 9,12 | 9,49 | 9,08 | 9,46 | 3,70% | - |
| 17.02.2026 | 9,23 | 9,43 | 9,06 | 9,12 | -1,58% | - |
| 16.02.2026 | 9,26 | 9,30 | 9,25 | 9,27 | -0,17% | - |
| 13.02.2026 | 9,08 | 9,41 | 9,05 | 9,28 | 3,13% | - |
| 12.02.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -5,64% | 300,00 |
| 11.02.2026 | 9,45 | 9,59 | 9,42 | 9,54 | -0,56% | - |