16,888€
-5,29%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,37 | 18,42 | 18,13 | 18,42 | -0,78% | - |
| 13.01.2025 | 17,23 | 18,56 | 17,23 | 18,56 | 7,16% | - |
| 10.01.2025 | 17,97 | 17,97 | 17,16 | 17,32 | -3,62% | - |
| 09.01.2025 | 17,97 | 17,99 | 17,96 | 17,97 | -0,77% | - |
| 08.01.2025 | 18,46 | 18,47 | 18,11 | 18,11 | -2,11% | - |
| 07.01.2025 | 18,55 | 18,61 | 18,18 | 18,50 | -1,07% | - |
| 06.01.2025 | 19,63 | 19,63 | 18,48 | 18,70 | -5,53% | - |
| 03.01.2025 | 19,39 | 19,85 | 19,38 | 19,80 | 1,41% | - |
| 02.01.2025 | 19,74 | 19,77 | 19,48 | 19,52 | 2,15% | - |
| 30.12.2024 | 19,17 | 19,17 | 19,11 | 19,11 | -1,52% | - |
| 27.12.2024 | 19,23 | 19,41 | 18,98 | 19,41 | 2,08% | - |
| 23.12.2024 | 19,16 | 19,31 | 19,01 | 19,01 | -1,22% | - |
| 20.12.2024 | 19,53 | 19,73 | 19,25 | 19,25 | -2,33% | - |
| 19.12.2024 | 19,78 | 20,11 | 19,71 | 19,71 | -1,35% | - |
| 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% | - |