13,850€
4,92%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,40 | 13,60 | 13,30 | 13,60 | 3,03% | - |
| 17.06.2026 | 13,60 | 13,70 | 13,20 | 13,20 | -1,49% | - |
| 16.06.2026 | 13,10 | 13,80 | 13,10 | 13,40 | 3,08% | - |
| 15.06.2026 | 12,70 | 13,20 | 12,70 | 13,00 | 3,17% | - |
| 12.06.2026 | 12,70 | 12,90 | 12,60 | 12,60 | 0,80% | 3.500,00 |
| 11.06.2026 | 12,30 | 12,50 | 11,90 | 12,50 | 2,46% | - |
| 10.06.2026 | 12,50 | 12,50 | 12,00 | 12,20 | 1,67% | 115,00 |
| 09.06.2026 | 12,00 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 08.06.2026 | 12,40 | 12,40 | 11,90 | 11,90 | -4,03% | - |
| 05.06.2026 | 12,40 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 04.06.2026 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 03.06.2026 | 12,90 | 12,90 | 11,90 | 12,40 | -3,13% | - |
| 02.06.2026 | 14,20 | 14,20 | 12,80 | 12,80 | -10,49% | - |
| 01.06.2026 | 13,70 | 14,40 | 13,70 | 14,30 | 5,15% | - |
| 29.05.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 0,74% | - |
| 28.05.2026 | 13,50 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 27.05.2026 | 13,70 | 13,70 | 13,20 | 13,50 | -0,74% | - |
| 26.05.2026 | 14,00 | 14,00 | 13,60 | 13,60 | -2,86% | - |
| 25.05.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 22.05.2026 | 13,80 | 13,90 | 13,70 | 13,80 | 0,73% | - |
| 21.05.2026 | 13,60 | 13,80 | 13,60 | 13,70 | 0,74% | 450,00 |
| 20.05.2026 | 13,60 | 13,70 | 13,40 | 13,60 | 0,74% | - |
| 19.05.2026 | 13,70 | 13,80 | 13,40 | 13,50 | -0,74% | 1.708,00 |
| 18.05.2026 | 13,60 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 15.05.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 14.05.2026 | 13,50 | 14,00 | 13,40 | 13,90 | 3,73% | - |
| 13.05.2026 | 14,10 | 14,10 | 13,30 | 13,40 | -4,96% | - |
| 12.05.2026 | 13,90 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 11.05.2026 | 14,50 | 14,50 | 13,80 | 13,80 | -4,17% | - |
| 08.05.2026 | 15,00 | 15,00 | 14,40 | 14,40 | -3,36% | - |
| 07.05.2026 | 14,80 | 15,10 | 14,80 | 14,90 | 1,36% | - |
| 06.05.2026 | 14,30 | 14,70 | 13,30 | 14,70 | 20,49% | 475,00 |
| 05.05.2026 | 12,10 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 04.05.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 6,19% | - |
| 30.04.2026 | 11,60 | 11,60 | 11,20 | 11,30 | -2,59% | - |
| 29.04.2026 | 11,60 | 11,60 | 11,40 | 11,60 | 1,75% | - |
| 28.04.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -1,72% | - |
| 27.04.2026 | 11,40 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 24.04.2026 | 11,30 | 11,40 | 11,10 | 11,40 | 1,79% | - |
| 23.04.2026 | 11,80 | 11,80 | 11,20 | 11,20 | -5,08% | - |
| 22.04.2026 | 11,60 | 11,80 | 11,50 | 11,80 | 2,61% | - |
| 21.04.2026 | 11,60 | 11,70 | 11,50 | 11,50 | 0,00% | - |
| 20.04.2026 | 11,40 | 11,60 | 11,30 | 11,50 | 0,88% | - |
| 17.04.2026 | 11,40 | 11,60 | 11,40 | 11,40 | 1,79% | - |
| 16.04.2026 | 11,00 | 11,40 | 11,00 | 11,20 | 2,75% | - |
| 15.04.2026 | 10,30 | 10,90 | 10,30 | 10,90 | 5,83% | - |
| 14.04.2026 | 10,00 | 10,40 | 9,95 | 10,30 | 3,00% | - |
| 13.04.2026 | 9,70 | 10,10 | 9,70 | 10,00 | 2,04% | - |
| 10.04.2026 | 9,95 | 9,95 | 9,80 | 9,80 | -1,51% | 400,00 |
| 09.04.2026 | 10,10 | 10,10 | 9,85 | 9,95 | -1,49% | 1.000,00 |
| 08.04.2026 | 10,20 | 10,30 | 10,10 | 10,10 | 1,00% | - |
| 07.04.2026 | 10,30 | 10,30 | 10,00 | 10,00 | -1,77% | - |
| 02.04.2026 | 9,82 | 10,18 | 9,68 | 10,18 | 2,15% | - |
| 01.04.2026 | 10,00 | 10,08 | 9,95 | 9,97 | -0,89% | - |
| 31.03.2026 | 10,02 | 10,11 | 10,01 | 10,06 | 0,50% | - |
| 30.03.2026 | 9,75 | 10,11 | 9,75 | 10,01 | 1,93% | - |
| 27.03.2026 | 10,41 | 10,41 | 9,79 | 9,82 | -5,52% | - |
| 26.03.2026 | 10,63 | 10,63 | 10,39 | 10,39 | -2,58% | - |
| 25.03.2026 | 10,59 | 10,80 | 10,59 | 10,67 | 0,85% | - |
| 24.03.2026 | 10,73 | 10,73 | 10,46 | 10,58 | -1,26% | - |
| 23.03.2026 | 10,15 | 10,88 | 10,15 | 10,71 | 4,44% | - |
| 20.03.2026 | 10,07 | 10,32 | 10,07 | 10,26 | 0,49% | - |
| 19.03.2026 | 10,52 | 10,52 | 10,16 | 10,21 | -2,72% | - |
| 18.03.2026 | 10,94 | 10,94 | 10,45 | 10,49 | -3,58% | - |
| 17.03.2026 | 10,67 | 11,03 | 10,67 | 10,88 | 1,54% | - |
| 16.03.2026 | 10,91 | 10,91 | 10,72 | 10,72 | -1,06% | - |
| 13.03.2026 | 10,77 | 10,96 | 10,77 | 10,83 | 0,32% | - |
| 12.03.2026 | 11,09 | 11,09 | 10,67 | 10,80 | -3,36% | - |
| 11.03.2026 | 11,29 | 11,29 | 11,13 | 11,17 | -0,80% | - |
| 10.03.2026 | 11,64 | 11,64 | 11,26 | 11,26 | -3,14% | - |
| 09.03.2026 | 11,25 | 11,72 | 11,25 | 11,63 | 1,88% | 300,00 |
| 06.03.2026 | 11,34 | 11,41 | 11,30 | 11,41 | -0,13% | - |
| 05.03.2026 | 10,93 | 11,46 | 10,93 | 11,43 | 3,02% | 270,00 |
| 04.03.2026 | 10,66 | 11,15 | 10,66 | 11,09 | 3,07% | - |
| 03.03.2026 | 10,47 | 10,76 | 10,36 | 10,76 | 1,37% | - |
| 02.03.2026 | 10,25 | 10,84 | 10,25 | 10,62 | 2,12% | 15.950,00 |
| 27.02.2026 | 10,74 | 10,74 | 10,39 | 10,40 | -4,68% | - |
| 26.02.2026 | 10,38 | 10,92 | 10,38 | 10,91 | 3,56% | - |
| 25.02.2026 | 10,08 | 10,53 | 10,08 | 10,53 | 11,19% | 1.235,00 |
| 24.02.2026 | 8,92 | 9,49 | 8,92 | 9,47 | 5,36% | - |
| 23.02.2026 | 9,31 | 9,31 | 8,99 | 8,99 | -5,45% | - |
| 20.02.2026 | 9,43 | 9,59 | 9,43 | 9,51 | -0,04% | - |
| 19.02.2026 | 9,39 | 9,62 | 9,39 | 9,51 | 1,11% | - |
| 18.02.2026 | 8,98 | 9,42 | 8,98 | 9,41 | 3,54% | - |
| 17.02.2026 | 9,09 | 9,24 | 9,08 | 9,08 | -0,46% | - |
| 16.02.2026 | 9,13 | 9,14 | 9,12 | 9,13 | -1,02% | - |
| 13.02.2026 | 8,96 | 9,27 | 8,96 | 9,22 | 1,86% | - |
| 12.02.2026 | 9,27 | 9,39 | 8,93 | 9,05 | -2,94% | - |
| 11.02.2026 | 9,31 | 9,34 | 9,24 | 9,33 | -0,68% | - |
| 10.02.2026 | 9,34 | 9,57 | 9,34 | 9,39 | -1,20% | - |
| 09.02.2026 | 9,36 | 9,56 | 9,25 | 9,50 | 0,19% | - |
| 06.02.2026 | 9,04 | 9,49 | 9,04 | 9,49 | 3,33% | - |
| 05.02.2026 | 9,30 | 9,49 | 9,18 | 9,18 | -2,07% | - |
| 04.02.2026 | 9,42 | 9,56 | 9,31 | 9,37 | -1,80% | - |
| 03.02.2026 | 10,56 | 10,56 | 9,55 | 9,55 | -10,11% | - |
| 02.02.2026 | 10,44 | 10,83 | 10,44 | 10,62 | 0,57% | - |
| 30.01.2026 | 10,66 | 10,72 | 10,55 | 10,56 | -1,81% | - |
| 29.01.2026 | 10,90 | 10,90 | 10,63 | 10,76 | -2,00% | - |
| 28.01.2026 | 11,02 | 11,08 | 10,95 | 10,98 | -0,68% | - |
| 27.01.2026 | 11,47 | 11,47 | 11,05 | 11,05 | -4,37% | - |