9,153€
2,77%
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 | 8,80 | 9,15 | 2,76% | - |
| 05.06.2025 | 8,63 | 8,92 | 8,63 | 8,91 | 1,88% | - |
| 04.06.2025 | 8,93 | 9,05 | 8,72 | 8,74 | -3,17% | - |
| 03.06.2025 | 9,28 | 9,30 | 9,03 | 9,03 | -4,38% | - |
| 02.06.2025 | 9,27 | 9,53 | 9,27 | 9,44 | -0,40% | - |
| 30.05.2025 | 9,00 | 9,49 | 9,00 | 9,48 | 4,54% | - |
| 29.05.2025 | 9,39 | 9,39 | 9,07 | 9,07 | -3,02% | - |
| 28.05.2025 | 9,20 | 9,43 | 9,20 | 9,35 | 0,88% | - |
| 27.05.2025 | 9,64 | 9,90 | 9,22 | 9,27 | -4,00% | - |
| 26.05.2025 | 9,60 | 9,66 | 9,60 | 9,65 | -0,43% | - |
| 23.05.2025 | 9,59 | 9,79 | 9,56 | 9,70 | 0,25% | - |
| 22.05.2025 | 10,03 | 10,21 | 9,67 | 9,67 | -4,47% | - |
| 21.05.2025 | 10,28 | 10,29 | 10,13 | 10,13 | -2,60% | - |
| 20.05.2025 | 10,15 | 10,40 | 10,09 | 10,40 | 1,46% | - |
| 19.05.2025 | 9,98 | 10,25 | 9,96 | 10,25 | 0,79% | - |
| 16.05.2025 | 10,01 | 10,29 | 10,01 | 10,17 | 1,09% | - |
| 15.05.2025 | 9,72 | 10,06 | 9,72 | 10,06 | 1,14% | - |
| 14.05.2025 | 9,78 | 9,94 | 9,77 | 9,94 | 0,38% | - |
| 13.05.2025 | 10,05 | 10,15 | 9,90 | 9,90 | -2,47% | - |
| 12.05.2025 | 9,66 | 10,16 | 9,66 | 10,16 | 5,10% | - |
| 09.05.2025 | 9,75 | 9,82 | 9,66 | 9,66 | -2,48% | - |
| 08.05.2025 | 9,54 | 10,12 | 9,54 | 9,91 | 3,55% | - |
| 07.05.2025 | 10,06 | 10,06 | 9,13 | 9,57 | 9,52% | - |
| 06.05.2025 | 8,44 | 8,74 | 8,44 | 8,74 | 2,08% | - |
| 05.05.2025 | 8,27 | 8,60 | 8,27 | 8,56 | 0,71% | 115,00 |
| 02.05.2025 | 8,32 | 8,57 | 8,32 | 8,50 | 2,51% | - |
| 30.04.2025 | 8,04 | 8,29 | 7,95 | 8,29 | 1,79% | - |
| 29.04.2025 | 7,86 | 8,22 | 7,86 | 8,14 | 3,17% | - |
| 28.04.2025 | 7,80 | 7,92 | 7,77 | 7,89 | 0,64% | - |
| 25.04.2025 | 7,67 | 7,87 | 7,64 | 7,84 | 1,53% | - |
| 24.04.2025 | 7,44 | 7,75 | 7,43 | 7,73 | 1,98% | - |
| 23.04.2025 | 7,60 | 7,73 | 7,56 | 7,58 | 0,32% | - |
| 22.04.2025 | 7,35 | 7,61 | 7,35 | 7,55 | -3,48% | - |
| 17.04.2025 | 7,72 | 7,86 | 7,67 | 7,82 | 2,11% | - |
| 16.04.2025 | 7,61 | 7,98 | 7,55 | 7,66 | 1,14% | - |
| 15.04.2025 | 7,49 | 7,63 | 7,48 | 7,58 | -0,29% | - |
| 14.04.2025 | 7,42 | 7,61 | 7,42 | 7,60 | 1,01% | - |
| 11.04.2025 | 7,45 | 7,52 | 7,27 | 7,52 | 0,40% | - |
| 10.04.2025 | 8,20 | 8,20 | 7,49 | 7,49 | -10,15% | - |
| 09.04.2025 | 7,57 | 8,34 | 7,57 | 8,34 | 5,87% | - |
| 08.04.2025 | 8,23 | 8,37 | 7,88 | 7,88 | -4,46% | - |
| 07.04.2025 | 7,93 | 8,41 | 7,93 | 8,24 | -0,70% | - |
| 04.04.2025 | 8,24 | 8,48 | 8,13 | 8,30 | -1,38% | - |
| 03.04.2025 | 8,61 | 8,61 | 8,20 | 8,42 | -6,96% | - |
| 02.04.2025 | 8,71 | 9,12 | 8,71 | 9,05 | 2,35% | - |
| 01.04.2025 | 8,63 | 8,90 | 8,63 | 8,84 | 0,27% | - |
| 31.03.2025 | 8,73 | 8,83 | 8,73 | 8,82 | -0,29% | - |
| 28.03.2025 | 9,13 | 9,17 | 8,84 | 8,84 | -3,24% | - |
| 27.03.2025 | 9,31 | 9,32 | 9,14 | 9,14 | -1,66% | - |
| 26.03.2025 | 9,42 | 9,51 | 9,19 | 9,29 | -1,46% | - |
| 25.03.2025 | 9,28 | 9,45 | 9,28 | 9,43 | 1,55% | - |
| 24.03.2025 | 9,24 | 9,59 | 9,24 | 9,29 | 1,24% | - |
| 21.03.2025 | 9,29 | 9,39 | 9,16 | 9,17 | -1,33% | 100,00 |
| 20.03.2025 | 9,44 | 9,45 | 9,30 | 9,30 | -1,25% | - |
| 19.03.2025 | 9,47 | 9,58 | 9,36 | 9,41 | -0,53% | - |
| 18.03.2025 | 9,52 | 9,57 | 9,46 | 9,46 | -0,82% | - |
| 17.03.2025 | 9,62 | 9,66 | 9,45 | 9,54 | -1,18% | - |
| 14.03.2025 | 9,21 | 9,66 | 9,21 | 9,66 | 3,92% | - |
| 13.03.2025 | 9,21 | 9,45 | 9,21 | 9,29 | 0,80% | - |
| 12.03.2025 | 8,97 | 9,36 | 8,97 | 9,22 | 2,90% | - |
| 11.03.2025 | 9,23 | 9,23 | 8,96 | 8,96 | -2,74% | - |
| 10.03.2025 | 9,30 | 9,56 | 9,03 | 9,21 | -1,94% | - |
| 07.03.2025 | 9,19 | 9,39 | 9,06 | 9,39 | 0,56% | - |
| 06.03.2025 | 9,79 | 9,79 | 9,34 | 9,34 | -6,00% | - |
| 05.03.2025 | 10,11 | 10,11 | 9,84 | 9,94 | -1,13% | - |
| 04.03.2025 | 10,08 | 10,23 | 9,94 | 10,05 | -0,89% | 403,00 |
| 03.03.2025 | 10,86 | 11,06 | 10,14 | 10,14 | -7,69% | 3.096,00 |
| 28.02.2025 | 10,39 | 10,99 | 10,39 | 10,99 | 3,93% | - |
| 27.02.2025 | 10,40 | 11,02 | 10,35 | 10,57 | 1,73% | - |
| 26.02.2025 | 12,90 | 12,90 | 8,40 | 10,39 | -38,39% | 585,00 |
| 25.02.2025 | 16,39 | 16,98 | 16,39 | 16,87 | 2,18% | - |
| 24.02.2025 | 16,71 | 16,89 | 16,51 | 16,51 | -1,93% | - |
| 21.02.2025 | 17,69 | 17,69 | 16,83 | 16,83 | -5,61% | 20,00 |
| 20.02.2025 | 18,02 | 18,14 | 17,65 | 17,83 | -2,01% | - |
| 19.02.2025 | 18,62 | 18,62 | 18,20 | 18,20 | -2,86% | - |
| 18.02.2025 | 18,78 | 18,81 | 18,49 | 18,73 | -0,27% | - |
| 17.02.2025 | 18,44 | 18,78 | 18,44 | 18,78 | 1,71% | - |
| 14.02.2025 | 18,94 | 18,94 | 18,43 | 18,47 | -3,12% | - |
| 13.02.2025 | 19,22 | 19,22 | 19,04 | 19,06 | -1,45% | - |
| 12.02.2025 | 19,16 | 19,42 | 19,15 | 19,34 | 0,18% | - |
| 11.02.2025 | 20,39 | 20,39 | 19,31 | 19,31 | -6,10% | - |
| 10.02.2025 | 19,60 | 20,56 | 19,60 | 20,56 | 4,45% | 18,00 |
| 07.02.2025 | 19,27 | 19,73 | 19,19 | 19,69 | 1,57% | - |
| 06.02.2025 | 18,83 | 19,41 | 18,83 | 19,38 | 2,51% | - |
| 05.02.2025 | 18,84 | 19,27 | 18,84 | 18,91 | -0,50% | - |
| 04.02.2025 | 19,15 | 19,15 | 18,92 | 19,00 | -1,68% | - |
| 03.02.2025 | 18,42 | 19,69 | 18,42 | 19,33 | 3,45% | - |
| 31.01.2025 | 18,64 | 18,92 | 18,64 | 18,68 | 0,03% | - |
| 30.01.2025 | 18,89 | 19,26 | 18,65 | 18,68 | -2,10% | - |
| 29.01.2025 | 18,21 | 19,08 | 18,21 | 19,08 | 3,30% | - |
| 28.01.2025 | 17,78 | 18,51 | 17,78 | 18,47 | 3,21% | - |
| 27.01.2025 | 18,01 | 18,39 | 17,89 | 17,89 | -1,43% | - |
| 24.01.2025 | 17,45 | 18,15 | 17,45 | 18,15 | 3,12% | - |
| 23.01.2025 | 18,30 | 18,30 | 17,59 | 17,60 | -4,01% | - |
| 22.01.2025 | 18,42 | 18,72 | 18,34 | 18,34 | -1,61% | - |
| 21.01.2025 | 19,09 | 19,18 | 18,37 | 18,64 | -2,49% | - |
| 20.01.2025 | 19,24 | 19,24 | 19,11 | 19,11 | -1,92% | - |
| 17.01.2025 | 19,36 | 19,56 | 19,29 | 19,49 | -0,08% | - |
| 16.01.2025 | 19,23 | 19,88 | 19,23 | 19,50 | 0,83% | - |
| 15.01.2025 | 18,32 | 19,36 | 18,32 | 19,34 | 5,02% | - |