19,250€
1,32%
Echtzeit-Aktienkurs Flywire Corp
Bid:
Ask:
Aktienkurse zur Flywire Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 6,00 |
| 05.11.2026 | 19,30 | 19,30 | 18,50 | 18,50 | -6,09% | 50,00 |
| 04.11.2026 | 18,00 | 19,70 | 18,00 | 19,70 | 11,93% | 3.698,00 |
| 03.11.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 156,00 |
| 02.11.2026 | 17,50 | 18,00 | 17,50 | 18,00 | 3,75% | 380,00 |
| 30.10.2026 | 17,35 | 17,55 | 17,15 | 17,35 | -0,29% | - |
| 29.10.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 2,00 |
| 28.10.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | 100,00 |
| 27.10.2026 | 17,15 | 17,25 | 16,75 | 16,85 | 0,00% | - |
| 26.10.2026 | 17,30 | 17,50 | 16,85 | 16,85 | -2,32% | - |
| 23.10.2026 | 17,05 | 17,25 | 16,75 | 17,25 | 2,68% | - |
| 22.10.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,90% | 850,00 |
| 21.10.2026 | 16,70 | 16,80 | 16,45 | 16,65 | -0,89% | - |
| 20.10.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 2,75% | 350,00 |
| 19.10.2026 | 16,50 | 16,60 | 16,25 | 16,35 | -3,54% | - |
| 16.10.2026 | 17,25 | 17,25 | 16,85 | 16,95 | 4,95% | - |
| 15.10.2026 | 16,10 | 16,20 | 16,10 | 16,15 | 0,62% | - |
| 14.10.2026 | 16,35 | 16,45 | 15,95 | 16,05 | -2,73% | - |
| 13.10.2026 | 16,55 | 16,60 | 16,50 | 16,50 | -1,20% | - |
| 12.10.2026 | 16,90 | 16,90 | 16,70 | 16,70 | 1,83% | 360,00 |
| 09.10.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 60,00 |
| 08.10.2026 | 16,15 | 16,25 | 15,95 | 16,25 | -0,91% | - |
| 06.10.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | 350,00 |
| 05.10.2026 | 15,70 | 15,70 | 15,65 | 15,70 | 0,64% | - |
| 02.10.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 150,00 |
| 01.10.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 1,00 |
| 30.09.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 1,64% | 583,00 |
| 29.09.2026 | 15,20 | 15,35 | 15,10 | 15,25 | 0,99% | - |
| 28.09.2026 | 15,30 | 15,30 | 15,10 | 15,10 | 0,67% | 488,00 |
| 25.09.2026 | 15,00 | 15,10 | 15,00 | 15,00 | 1,35% | - |
| 24.09.2026 | 14,80 | 14,80 | 14,70 | 14,80 | 0,34% | - |
| 23.09.2026 | 15,10 | 15,30 | 14,75 | 14,75 | -2,64% | - |
| 22.09.2026 | 14,90 | 15,35 | 14,85 | 15,15 | -1,30% | - |
| 21.09.2026 | 15,20 | 15,35 | 15,20 | 15,35 | -0,97% | - |
| 18.09.2026 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | 317,00 |
| 17.09.2026 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 61,00 |
| 16.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 5,00 |
| 15.09.2026 | 15,75 | 15,80 | 15,45 | 15,55 | -1,27% | - |
| 14.09.2026 | 15,45 | 15,95 | 15,30 | 15,75 | 1,94% | - |
| 11.09.2026 | 15,30 | 15,50 | 15,25 | 15,45 | 1,64% | - |
| 10.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 8,00 |
| 09.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,97% | 100,00 |
| 08.09.2026 | 15,90 | 16,00 | 15,35 | 15,45 | -3,44% | - |
| 04.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 2,00 |
| 03.09.2026 | 16,25 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 02.09.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 2,22% | 60,00 |
| 01.09.2026 | 16,50 | 16,55 | 15,75 | 15,75 | -3,37% | - |
| 31.08.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 0,31% | 33,00 |
| 28.08.2026 | 16,05 | 16,25 | 15,95 | 16,25 | -0,31% | - |
| 27.08.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 2,00 |
| 26.08.2026 | 16,45 | 16,60 | 16,25 | 16,25 | -0,61% | - |
| 25.08.2026 | 16,75 | 16,80 | 16,35 | 16,35 | -2,68% | - |
| 24.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 4,67% | 10,00 |
| 21.08.2026 | 16,05 | 16,05 | 16,00 | 16,05 | -1,23% | - |
| 20.08.2026 | 16,10 | 16,35 | 15,90 | 16,25 | 0,93% | - |
| 19.08.2026 | 16,20 | 16,20 | 16,10 | 16,10 | 0,31% | 49,00 |
| 18.08.2026 | 15,80 | 16,15 | 15,70 | 16,05 | -1,53% | - |
| 17.08.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 2,00 |
| 14.08.2026 | 15,65 | 16,25 | 15,60 | 16,15 | 5,21% | - |
| 13.08.2026 | 15,20 | 15,45 | 15,10 | 15,35 | 1,66% | - |
| 12.08.2026 | 15,20 | 15,20 | 15,00 | 15,10 | -0,33% | 202,00 |
| 11.08.2026 | 15,10 | 15,35 | 14,85 | 15,15 | -0,66% | - |
| 10.08.2026 | 15,40 | 15,50 | 14,85 | 15,25 | -4,09% | - |
| 07.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 30,00 |
| 06.08.2026 | 16,10 | 16,10 | 16,00 | 16,10 | 2,55% | 1.376,00 |
| 05.08.2026 | 15,30 | 15,70 | 15,30 | 15,70 | 7,53% | 356,00 |
| 04.08.2026 | 14,80 | 14,80 | 14,60 | 14,60 | 2,10% | 12,00 |
| 03.08.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | 3,00 |
| 31.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,78% | 2,00 |
| 30.07.2026 | 14,50 | 14,50 | 13,85 | 14,05 | -4,75% | - |
| 29.07.2026 | 14,50 | 14,85 | 14,40 | 14,75 | 3,15% | - |
| 28.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 10,00 |
| 27.07.2026 | 14,30 | 14,40 | 14,30 | 14,30 | 2,14% | 80,00 |
| 24.07.2026 | 14,30 | 14,30 | 14,00 | 14,00 | -4,76% | 21,00 |
| 23.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 341,00 |
| 22.07.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -2,95% | 40,00 |
| 21.07.2026 | 15,80 | 15,85 | 15,15 | 15,25 | -5,57% | - |
| 20.07.2026 | 15,80 | 16,25 | 15,80 | 16,15 | 1,89% | - |
| 17.07.2026 | 16,25 | 16,30 | 15,75 | 15,85 | -2,16% | - |
| 16.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 100,00 |
| 15.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 150,00 |
| 14.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 240,00 |
| 13.07.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | 19,00 |
| 10.07.2026 | 15,80 | 15,80 | 15,70 | 15,70 | 2,61% | 7.698,00 |
| 09.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 10,00 |
| 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% | - |