14,840€
-1,30%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 16,37 | 16,78 | 15,80 | 16,01 | -4,93% | - |
| 31.07.2024 | 16,69 | 17,08 | 16,69 | 16,84 | -1,98% | - |
| 30.07.2024 | 16,93 | 17,83 | 16,93 | 17,18 | -0,78% | - |
| 29.07.2024 | 16,55 | 17,33 | 16,55 | 17,32 | 2,40% | - |
| 26.07.2024 | 16,16 | 16,94 | 16,16 | 16,91 | 1,90% | - |
| 25.07.2024 | 15,59 | 16,75 | 15,59 | 16,60 | 3,43% | - |
| 24.07.2024 | 16,29 | 16,83 | 16,05 | 16,05 | -4,18% | - |
| 23.07.2024 | 15,97 | 16,78 | 15,97 | 16,75 | 1,55% | - |
| 22.07.2024 | 16,15 | 16,49 | 16,08 | 16,49 | -0,75% | - |
| 19.07.2024 | 16,03 | 16,62 | 16,03 | 16,62 | 0,58% | - |
| 18.07.2024 | 16,82 | 17,20 | 16,52 | 16,52 | -4,20% | - |
| 17.07.2024 | 16,77 | 17,25 | 16,77 | 17,25 | 0,38% | - |
| 16.07.2024 | 15,63 | 17,18 | 15,63 | 17,18 | 6,97% | - |
| 15.07.2024 | 15,43 | 16,24 | 15,43 | 16,06 | 1,71% | - |
| 12.07.2024 | 15,10 | 16,04 | 15,10 | 15,79 | 2,07% | 1.500,00 |
| 11.07.2024 | 14,50 | 15,47 | 14,50 | 15,47 | 3,51% | - |
| 10.07.2024 | 14,68 | 15,79 | 14,68 | 14,95 | -0,96% | 200,00 |
| 09.07.2024 | 14,53 | 15,93 | 14,53 | 15,09 | 0,94% | 600,00 |
| 08.07.2024 | 14,28 | 14,95 | 14,28 | 14,95 | 1,53% | - |
| 05.07.2024 | 14,37 | 14,73 | 14,37 | 14,73 | 0,82% | - |
| 04.07.2024 | 14,59 | 14,62 | 14,51 | 14,61 | 0,10% | - |
| 03.07.2024 | 14,27 | 14,65 | 14,27 | 14,59 | -0,85% | - |
| 02.07.2024 | 14,04 | 14,72 | 14,03 | 14,72 | 2,26% | - |
| 01.07.2024 | 14,71 | 15,05 | 14,39 | 14,39 | -4,99% | - |
| 28.06.2024 | 14,92 | 15,36 | 14,92 | 15,15 | -1,01% | - |
| 27.06.2024 | 14,37 | 15,30 | 14,37 | 15,30 | 3,00% | - |
| 26.06.2024 | 14,29 | 14,86 | 14,29 | 14,86 | 0,75% | - |
| 25.06.2024 | 14,70 | 15,18 | 14,69 | 14,75 | -2,83% | - |
| 24.06.2024 | 14,64 | 15,19 | 14,64 | 15,18 | 0,40% | - |
| 21.06.2024 | 14,46 | 15,12 | 14,46 | 15,12 | 1,00% | - |
| 20.06.2024 | 13,78 | 14,97 | 13,78 | 14,97 | 6,78% | - |
| 19.06.2024 | 14,05 | 14,05 | 14,02 | 14,02 | -1,99% | - |
| 18.06.2024 | 14,18 | 14,71 | 14,18 | 14,30 | -2,29% | - |
| 17.06.2024 | 14,45 | 14,84 | 14,45 | 14,64 | -2,01% | - |
| 14.06.2024 | 14,83 | 15,20 | 14,83 | 14,94 | -2,32% | - |
| 13.06.2024 | 15,07 | 15,43 | 14,98 | 15,29 | -1,83% | - |
| 12.06.2024 | 14,80 | 15,74 | 14,80 | 15,58 | 1,83% | - |
| 11.06.2024 | 15,26 | 15,56 | 15,26 | 15,30 | -2,36% | - |
| 10.06.2024 | 15,32 | 15,67 | 15,32 | 15,67 | -0,54% | - |
| 07.06.2024 | 15,41 | 15,75 | 15,41 | 15,75 | -0,28% | - |
| 06.06.2024 | 15,31 | 15,84 | 15,31 | 15,80 | 0,19% | - |
| 05.06.2024 | 14,86 | 15,77 | 14,86 | 15,77 | 2,77% | - |
| 04.06.2024 | 15,11 | 15,44 | 15,11 | 15,34 | -1,41% | - |
| 03.06.2024 | 15,29 | 15,75 | 15,29 | 15,56 | -1,02% | - |
| 31.05.2024 | 15,61 | 15,97 | 15,46 | 15,72 | -2,42% | - |
| 30.05.2024 | 15,61 | 16,29 | 15,61 | 16,11 | -0,65% | - |
| 29.05.2024 | 16,15 | 16,49 | 16,15 | 16,22 | -2,58% | - |
| 28.05.2024 | 16,33 | 16,78 | 16,33 | 16,65 | 0,39% | - |
| 27.05.2024 | 16,57 | 16,58 | 16,56 | 16,58 | -0,90% | - |
| 24.05.2024 | 15,87 | 16,89 | 15,87 | 16,73 | 2,51% | - |
| 23.05.2024 | 15,49 | 16,47 | 15,49 | 16,32 | 2,97% | - |
| 22.05.2024 | 14,92 | 16,06 | 14,92 | 15,85 | 3,90% | - |
| 21.05.2024 | 14,90 | 15,40 | 14,90 | 15,26 | 1,06% | - |
| 20.05.2024 | 14,97 | 15,25 | 14,93 | 15,10 | -0,23% | - |
| 17.05.2024 | 15,15 | 15,22 | 15,09 | 15,13 | -1,66% | - |
| 16.05.2024 | 15,20 | 15,40 | 15,20 | 15,39 | 0,16% | - |
| 15.05.2024 | 15,25 | 15,59 | 15,25 | 15,36 | -0,49% | - |
| 14.05.2024 | 15,65 | 16,04 | 15,33 | 15,44 | -2,37% | - |
| 13.05.2024 | 16,03 | 16,05 | 15,64 | 15,81 | -2,53% | - |
| 10.05.2024 | 16,15 | 16,22 | 15,83 | 16,22 | 0,19% | - |
| 09.05.2024 | 15,72 | 16,40 | 15,72 | 16,19 | 1,60% | - |
| 08.05.2024 | 15,94 | 15,94 | 14,71 | 15,94 | -16,20% | 2.650,00 |
| 07.05.2024 | 18,25 | 19,18 | 18,25 | 19,02 | 2,90% | - |
| 06.05.2024 | 18,07 | 18,83 | 18,07 | 18,48 | 0,74% | - |