11,708€
1,19%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 11,62 | 11,62 | 11,51 | 11,61 | 0,37% | - |
| 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% | - |
| 20.06.2025 | 9,35 | 9,60 | 9,31 | 9,40 | 1,16% | - |
| 19.06.2025 | 9,37 | 9,37 | 9,29 | 9,29 | -2,37% | - |
| 18.06.2025 | 9,24 | 9,52 | 9,24 | 9,52 | 1,82% | - |
| 17.06.2025 | 9,19 | 9,35 | 9,19 | 9,35 | 0,26% | - |
| 16.06.2025 | 9,13 | 9,35 | 9,13 | 9,32 | 1,39% | - |
| 13.06.2025 | 9,10 | 9,20 | 9,07 | 9,19 | 0,02% | - |
| 12.06.2025 | 9,25 | 9,40 | 9,19 | 9,19 | -2,75% | - |
| 11.06.2025 | 8,93 | 9,55 | 8,93 | 9,45 | 4,91% | - |
| 10.06.2025 | 8,85 | 9,15 | 8,85 | 9,01 | 0,47% | - |
| 09.06.2025 | 9,04 | 9,10 | 8,87 | 8,97 | -2,82% | - |
| 06.06.2025 | 8,80 | 9,23 | 8,80 | 9,23 | 3,62% | - |
| 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% | - |