19,860€
-0,58%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,97 | 20,22 | 19,78 | 19,89 | -0,43% | - |
| 18.12.2024 | 20,28 | 20,57 | 19,98 | 19,98 | -2,23% | - |
| 17.12.2024 | 19,88 | 20,50 | 19,88 | 20,43 | 1,39% | - |
| 16.12.2024 | 18,83 | 20,15 | 18,83 | 20,15 | 6,11% | - |
| 13.12.2024 | 19,29 | 19,39 | 18,99 | 18,99 | -1,40% | - |
| 12.12.2024 | 19,13 | 19,44 | 19,13 | 19,26 | -0,44% | - |
| 11.12.2024 | 19,20 | 19,42 | 19,20 | 19,35 | 0,10% | - |
| 10.12.2024 | 19,68 | 19,93 | 19,33 | 19,33 | -2,50% | - |
| 09.12.2024 | 20,15 | 20,33 | 19,82 | 19,82 | -2,41% | - |
| 06.12.2024 | 19,95 | 20,51 | 19,95 | 20,31 | 1,58% | - |
| 05.12.2024 | 20,76 | 20,76 | 20,00 | 20,00 | -4,28% | - |
| 04.12.2024 | 21,43 | 21,43 | 20,88 | 20,89 | -3,51% | - |
| 03.12.2024 | 21,83 | 21,83 | 21,42 | 21,65 | -1,32% | - |
| 02.12.2024 | 21,39 | 21,94 | 21,39 | 21,94 | 3,10% | - |
| 29.11.2024 | 21,52 | 21,82 | 21,03 | 21,28 | -2,25% | - |
| 28.11.2024 | 21,75 | 22,70 | 21,51 | 21,77 | -0,64% | 100,00 |
| 27.11.2024 | 20,83 | 21,91 | 20,83 | 21,91 | 2,96% | - |
| 26.11.2024 | 21,29 | 21,44 | 21,08 | 21,28 | -1,89% | - |
| 25.11.2024 | 21,38 | 22,01 | 21,38 | 21,69 | -1,54% | - |
| 22.11.2024 | 21,30 | 22,17 | 21,30 | 22,03 | 1,29% | - |
| 21.11.2024 | 20,60 | 21,78 | 20,60 | 21,75 | 3,23% | - |
| 20.11.2024 | 20,63 | 21,23 | 20,63 | 21,07 | 0,29% | - |
| 19.11.2024 | 19,98 | 21,01 | 19,98 | 21,01 | 2,39% | - |
| 18.11.2024 | 20,21 | 20,90 | 20,21 | 20,52 | -1,30% | - |
| 15.11.2024 | 19,94 | 20,79 | 19,94 | 20,79 | 1,27% | - |
| 14.11.2024 | 19,88 | 20,53 | 19,88 | 20,53 | 0,79% | - |
| 13.11.2024 | 20,65 | 21,51 | 20,37 | 20,37 | -3,73% | - |
| 12.11.2024 | 21,15 | 21,26 | 20,85 | 21,16 | -2,85% | - |
| 11.11.2024 | 19,02 | 21,78 | 19,02 | 21,78 | 12,82% | 290,00 |
| 08.11.2024 | 17,60 | 19,59 | 17,60 | 19,31 | 14,94% | - |
| 07.11.2024 | 16,16 | 16,99 | 16,16 | 16,80 | 1,66% | - |
| 06.11.2024 | 16,36 | 17,17 | 16,36 | 16,52 | 2,39% | - |
| 05.11.2024 | 15,49 | 16,20 | 15,49 | 16,14 | 1,57% | - |
| 04.11.2024 | 15,45 | 15,89 | 15,45 | 15,89 | 1,57% | - |
| 01.11.2024 | 15,58 | 16,01 | 15,58 | 15,64 | 0,51% | - |
| 31.10.2024 | 16,07 | 16,54 | 15,56 | 15,56 | -3,50% | - |
| 30.10.2024 | 15,73 | 16,44 | 15,73 | 16,13 | 2,51% | - |
| 29.10.2024 | 15,42 | 16,27 | 15,42 | 15,73 | 1,09% | - |
| 28.10.2024 | 15,55 | 16,03 | 15,55 | 15,56 | -2,20% | - |
| 25.10.2024 | 15,61 | 16,11 | 15,61 | 15,91 | -1,30% | - |
| 24.10.2024 | 15,59 | 16,12 | 15,59 | 16,12 | -0,15% | - |
| 23.10.2024 | 15,37 | 16,15 | 15,37 | 16,15 | 1,38% | - |
| 22.10.2024 | 15,31 | 15,93 | 15,31 | 15,93 | 0,47% | - |
| 21.10.2024 | 15,53 | 15,97 | 15,53 | 15,85 | -0,94% | - |
| 18.10.2024 | 15,17 | 16,24 | 15,17 | 16,00 | 2,37% | - |
| 17.10.2024 | 15,22 | 15,65 | 15,22 | 15,63 | -0,82% | - |
| 16.10.2024 | 15,02 | 15,86 | 15,02 | 15,76 | 1,71% | - |
| 15.10.2024 | 14,59 | 15,68 | 14,59 | 15,50 | 3,33% | - |
| 14.10.2024 | 14,54 | 15,18 | 14,54 | 15,00 | -0,07% | - |
| 11.10.2024 | 14,53 | 15,02 | 14,53 | 15,01 | 0,44% | - |
| 10.10.2024 | 14,12 | 14,99 | 14,12 | 14,94 | 2,33% | - |
| 09.10.2024 | 14,47 | 14,93 | 14,47 | 14,60 | -1,98% | - |
| 08.10.2024 | 14,30 | 14,90 | 14,30 | 14,90 | 1,29% | - |
| 07.10.2024 | 14,41 | 14,71 | 14,41 | 14,71 | -0,98% | - |
| 04.10.2024 | 13,64 | 14,85 | 13,64 | 14,85 | 4,84% | - |
| 03.10.2024 | 13,69 | 14,17 | 13,69 | 14,17 | 0,07% | - |
| 02.10.2024 | 13,83 | 14,39 | 13,83 | 14,16 | -1,19% | - |
| 01.10.2024 | 14,16 | 14,47 | 14,16 | 14,33 | -1,85% | - |
| 30.09.2024 | 14,20 | 14,76 | 14,20 | 14,60 | -0,51% | - |
| 27.09.2024 | 14,54 | 15,03 | 14,54 | 14,67 | -1,94% | - |
| 26.09.2024 | 14,17 | 15,08 | 14,17 | 14,96 | 2,78% | - |
| 25.09.2024 | 14,30 | 14,58 | 14,29 | 14,56 | -1,75% | - |
| 24.09.2024 | 14,29 | 14,88 | 14,29 | 14,82 | 0,75% | - |
| 23.09.2024 | 14,31 | 14,82 | 14,31 | 14,71 | -0,20% | - |
| 20.09.2024 | 14,66 | 15,11 | 14,66 | 14,74 | -2,00% | - |
| 19.09.2024 | 14,51 | 15,17 | 14,51 | 15,04 | 0,64% | - |
| 18.09.2024 | 15,21 | 15,80 | 14,94 | 14,94 | -4,90% | - |
| 17.09.2024 | 15,61 | 16,23 | 15,61 | 15,71 | -2,27% | - |
| 16.09.2024 | 15,47 | 16,24 | 15,47 | 16,08 | 0,88% | - |
| 13.09.2024 | 15,53 | 16,56 | 15,53 | 15,94 | -0,53% | - |
| 12.09.2024 | 15,57 | 16,18 | 15,57 | 16,02 | 0,06% | - |
| 11.09.2024 | 15,11 | 16,01 | 15,11 | 16,01 | 2,33% | - |
| 10.09.2024 | 15,04 | 15,65 | 15,04 | 15,65 | 0,84% | - |
| 09.09.2024 | 15,25 | 15,81 | 15,25 | 15,52 | -0,54% | - |
| 06.09.2024 | 15,24 | 15,77 | 15,24 | 15,60 | 0,03% | - |
| 05.09.2024 | 15,12 | 15,61 | 15,12 | 15,60 | 0,06% | - |
| 04.09.2024 | 15,57 | 16,02 | 15,57 | 15,59 | -3,02% | - |
| 03.09.2024 | 15,79 | 16,29 | 15,79 | 16,07 | 1,68% | - |
| 02.09.2024 | 15,82 | 16,06 | 15,80 | 15,81 | -2,74% | - |
| 30.08.2024 | 15,96 | 16,63 | 15,96 | 16,25 | -1,10% | - |
| 29.08.2024 | 15,02 | 16,69 | 15,02 | 16,43 | 6,17% | - |
| 28.08.2024 | 15,31 | 15,76 | 15,31 | 15,48 | -1,53% | - |
| 27.08.2024 | 15,52 | 15,74 | 15,48 | 15,72 | -1,63% | - |
| 26.08.2024 | 15,17 | 16,23 | 15,17 | 15,98 | 2,83% | - |
| 23.08.2024 | 14,53 | 15,54 | 14,53 | 15,54 | 3,95% | - |
| 22.08.2024 | 14,66 | 15,22 | 14,66 | 14,95 | -1,12% | - |
| 21.08.2024 | 14,57 | 15,13 | 14,57 | 15,12 | 0,90% | - |
| 20.08.2024 | 14,97 | 15,32 | 14,97 | 14,98 | -2,76% | 800,00 |
| 19.08.2024 | 15,42 | 15,90 | 15,38 | 15,41 | -3,02% | - |
| 16.08.2024 | 15,97 | 16,42 | 15,89 | 15,89 | -2,78% | - |
| 15.08.2024 | 15,52 | 16,56 | 15,52 | 16,34 | 2,51% | - |
| 14.08.2024 | 15,56 | 15,94 | 15,56 | 15,94 | 0,16% | - |
| 13.08.2024 | 15,29 | 15,96 | 15,29 | 15,92 | 0,95% | - |
| 12.08.2024 | 15,93 | 16,54 | 15,77 | 15,77 | -3,84% | - |
| 09.08.2024 | 16,56 | 16,90 | 16,40 | 16,40 | -3,90% | - |
| 08.08.2024 | 16,12 | 17,06 | 16,12 | 17,06 | 2,62% | - |
| 07.08.2024 | 14,90 | 16,79 | 14,90 | 16,63 | 1,99% | - |
| 06.08.2024 | 16,03 | 16,47 | 16,03 | 16,30 | -0,18% | - |
| 05.08.2024 | 16,55 | 16,61 | 16,20 | 16,33 | -5,11% | - |
| 02.08.2024 | 15,40 | 17,22 | 15,13 | 17,21 | 7,50% | - |