11,555€
-1,15%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,76 | 11,78 | 11,28 | 11,44 | -2,14% | - |
| 06.11.2025 | 12,03 | 12,03 | 11,68 | 11,69 | -3,07% | - |
| 05.11.2025 | 12,22 | 12,73 | 12,02 | 12,06 | 0,17% | - |
| 04.11.2025 | 11,46 | 12,04 | 11,46 | 12,04 | 2,91% | - |
| 03.11.2025 | 11,43 | 11,70 | 11,43 | 11,70 | 1,92% | - |
| 31.10.2025 | 11,14 | 11,48 | 11,14 | 11,48 | 3,01% | - |
| 30.10.2025 | 11,57 | 11,57 | 11,15 | 11,15 | -3,71% | - |
| 29.10.2025 | 11,64 | 11,67 | 11,57 | 11,58 | -0,60% | - |
| 28.10.2025 | 11,87 | 11,92 | 11,65 | 11,65 | -1,94% | - |
| 27.10.2025 | 11,81 | 11,96 | 11,81 | 11,88 | 0,51% | - |
| 24.10.2025 | 11,38 | 11,95 | 11,38 | 11,82 | 3,46% | - |
| 23.10.2025 | 11,52 | 11,59 | 11,42 | 11,42 | -1,97% | - |
| 22.10.2025 | 11,41 | 11,68 | 11,41 | 11,65 | 1,84% | - |
| 21.10.2025 | 11,25 | 11,58 | 11,25 | 11,44 | 1,15% | - |
| 20.10.2025 | 11,02 | 11,33 | 11,02 | 11,31 | 2,31% | - |
| 17.10.2025 | 10,73 | 11,11 | 10,73 | 11,06 | 1,75% | - |
| 16.10.2025 | 10,75 | 10,97 | 10,75 | 10,87 | 0,28% | - |
| 15.10.2025 | 11,12 | 11,12 | 10,82 | 10,84 | -2,96% | - |
| 14.10.2025 | 10,69 | 11,17 | 10,69 | 11,17 | 3,09% | - |
| 13.10.2025 | 10,82 | 10,95 | 10,66 | 10,83 | -0,09% | - |
| 10.10.2025 | 11,09 | 11,13 | 10,80 | 10,84 | -2,78% | - |
| 09.10.2025 | 11,09 | 11,18 | 11,09 | 11,15 | -0,13% | - |
| 08.10.2025 | 10,82 | 11,17 | 10,77 | 11,17 | 2,71% | - |
| 07.10.2025 | 11,40 | 11,60 | 10,87 | 10,87 | -5,68% | - |
| 06.10.2025 | 11,46 | 11,66 | 11,46 | 11,53 | 0,09% | - |
| 03.10.2025 | 11,51 | 11,57 | 11,51 | 11,52 | -0,48% | - |
| 02.10.2025 | 11,36 | 11,57 | 11,36 | 11,57 | 0,74% | - |
| 01.10.2025 | 11,36 | 11,59 | 11,32 | 11,49 | -0,35% | - |
| 30.09.2025 | 11,40 | 11,53 | 11,40 | 11,53 | -0,39% | - |
| 29.09.2025 | 11,53 | 11,69 | 11,53 | 11,57 | -0,34% | - |
| 26.09.2025 | 11,29 | 11,61 | 11,25 | 11,61 | 2,20% | - |
| 25.09.2025 | 11,13 | 11,46 | 11,13 | 11,36 | 1,07% | - |
| 24.09.2025 | 10,97 | 11,24 | 10,97 | 11,24 | 2,65% | - |
| 23.09.2025 | 11,03 | 11,15 | 10,92 | 10,95 | -1,35% | - |
| 22.09.2025 | 11,05 | 11,21 | 10,96 | 11,10 | -0,36% | - |
| 19.09.2025 | 11,42 | 11,42 | 11,14 | 11,14 | -3,17% | - |
| 18.09.2025 | 11,39 | 11,51 | 11,39 | 11,51 | 0,44% | - |
| 17.09.2025 | 11,15 | 11,58 | 11,15 | 11,46 | 1,78% | - |
| 16.09.2025 | 10,99 | 11,26 | 10,84 | 11,26 | 1,58% | - |
| 15.09.2025 | 11,28 | 11,37 | 11,08 | 11,08 | -1,95% | - |
| 12.09.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -0,59% | - |
| 11.09.2025 | 11,32 | 11,44 | 11,21 | 11,37 | 0,82% | - |
| 10.09.2025 | 11,05 | 11,28 | 10,93 | 11,28 | 0,18% | - |
| 09.09.2025 | 11,24 | 11,29 | 11,13 | 11,26 | 1,69% | - |
| 08.09.2025 | 11,09 | 11,21 | 10,99 | 11,07 | 0,02% | - |
| 05.09.2025 | 11,09 | 11,24 | 10,85 | 11,07 | -0,90% | - |
| 04.09.2025 | 11,19 | 11,27 | 11,09 | 11,17 | -0,84% | - |
| 03.09.2025 | 11,13 | 11,26 | 11,13 | 11,26 | -0,13% | - |
| 02.09.2025 | 11,12 | 11,31 | 11,12 | 11,28 | 1,30% | - |
| 01.09.2025 | 11,10 | 11,14 | 11,10 | 11,13 | -0,93% | - |
| 29.08.2025 | 11,15 | 11,36 | 11,15 | 11,24 | -0,04% | - |
| 28.08.2025 | 11,14 | 11,30 | 11,14 | 11,24 | 0,31% | - |
| 27.08.2025 | 11,12 | 11,29 | 11,12 | 11,21 | 0,18% | - |
| 26.08.2025 | 10,92 | 11,20 | 10,92 | 11,19 | 0,90% | - |
| 25.08.2025 | 10,85 | 11,09 | 10,85 | 11,09 | 1,42% | - |
| 22.08.2025 | 10,50 | 10,93 | 10,50 | 10,93 | 3,85% | - |
| 21.08.2025 | 10,37 | 10,57 | 10,31 | 10,53 | 0,38% | - |
| 20.08.2025 | 10,50 | 10,50 | 10,43 | 10,49 | -0,99% | - |
| 19.08.2025 | 10,74 | 10,74 | 10,59 | 10,59 | -2,08% | - |
| 18.08.2025 | 10,48 | 10,86 | 10,48 | 10,82 | 2,32% | - |
| 15.08.2025 | 10,39 | 10,60 | 10,34 | 10,57 | 1,20% | - |
| 14.08.2025 | 10,32 | 10,48 | 10,17 | 10,45 | 0,63% | - |
| 13.08.2025 | 9,98 | 10,38 | 9,98 | 10,38 | 3,18% | - |
| 12.08.2025 | 9,95 | 10,06 | 9,92 | 10,06 | 0,35% | - |
| 11.08.2025 | 10,03 | 10,30 | 9,99 | 10,03 | -0,55% | - |
| 08.08.2025 | 10,49 | 10,49 | 10,01 | 10,08 | -4,05% | - |
| 07.08.2025 | 10,30 | 10,68 | 10,30 | 10,51 | 1,50% | - |
| 06.08.2025 | 10,85 | 10,85 | 10,28 | 10,35 | 15,33% | 2.340,00 |
| 05.08.2025 | 8,82 | 9,00 | 8,76 | 8,97 | 0,63% | - |
| 04.08.2025 | 8,86 | 9,02 | 8,86 | 8,92 | -0,27% | - |
| 01.08.2025 | 9,36 | 9,36 | 8,94 | 8,94 | -5,83% | - |
| 31.07.2025 | 9,62 | 9,73 | 9,50 | 9,50 | -2,20% | - |
| 30.07.2025 | 9,95 | 10,05 | 9,71 | 9,71 | -3,14% | - |
| 29.07.2025 | 9,99 | 10,12 | 9,99 | 10,03 | 0,25% | - |
| 28.07.2025 | 9,85 | 10,14 | 9,85 | 10,00 | 0,73% | - |
| 25.07.2025 | 9,98 | 10,04 | 9,90 | 9,93 | -0,92% | - |
| 24.07.2025 | 9,93 | 10,04 | 9,93 | 10,02 | 0,10% | - |
| 23.07.2025 | 9,72 | 10,06 | 9,64 | 10,01 | 2,35% | - |
| 22.07.2025 | 9,47 | 9,78 | 9,47 | 9,78 | 2,88% | - |
| 21.07.2025 | 9,19 | 9,51 | 9,19 | 9,51 | 2,35% | - |
| 18.07.2025 | 9,56 | 9,56 | 9,29 | 9,29 | -4,09% | - |
| 17.07.2025 | 9,44 | 9,82 | 9,44 | 9,68 | 0,92% | - |
| 16.07.2025 | 9,47 | 9,71 | 9,47 | 9,60 | -0,19% | - |
| 15.07.2025 | 9,51 | 9,71 | 9,51 | 9,61 | 0,84% | - |
| 14.07.2025 | 9,23 | 9,77 | 9,23 | 9,53 | 0,00% | - |
| 11.07.2025 | 9,79 | 9,79 | 9,42 | 9,53 | -4,20% | - |
| 10.07.2025 | 10,21 | 10,21 | 9,95 | 9,95 | -3,71% | - |
| 09.07.2025 | 9,96 | 10,34 | 9,96 | 10,34 | 2,89% | - |
| 08.07.2025 | 10,06 | 10,18 | 9,99 | 10,05 | -0,94% | - |
| 07.07.2025 | 9,99 | 10,14 | 9,94 | 10,14 | 1,77% | - |
| 04.07.2025 | 9,99 | 9,99 | 9,96 | 9,96 | -0,56% | - |
| 03.07.2025 | 9,94 | 10,15 | 9,94 | 10,02 | 0,10% | - |
| 02.07.2025 | 9,74 | 10,01 | 9,74 | 10,01 | 1,38% | - |
| 01.07.2025 | 9,78 | 9,87 | 9,64 | 9,87 | -0,52% | - |
| 30.06.2025 | 9,65 | 9,93 | 9,65 | 9,93 | 1,99% | - |
| 27.06.2025 | 9,58 | 9,83 | 9,58 | 9,73 | 1,16% | - |
| 26.06.2025 | 9,59 | 9,68 | 9,56 | 9,62 | -0,93% | - |
| 25.06.2025 | 9,68 | 9,77 | 9,68 | 9,71 | -0,74% | - |
| 24.06.2025 | 9,42 | 9,79 | 9,42 | 9,78 | 3,29% | - |
| 23.06.2025 | 9,26 | 9,49 | 9,26 | 9,47 | 0,77% | - |