16,050€
0,31%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 16,20 | 16,20 | 16,10 | 16,10 | 0,63% | - |
| 26.08.2026 | 16,40 | 16,40 | 16,00 | 16,00 | -1,84% | - |
| 25.08.2026 | 16,60 | 16,60 | 16,30 | 16,30 | -1,21% | - |
| 24.08.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,61% | - |
| 21.08.2026 | 15,90 | 16,40 | 15,90 | 16,40 | 3,14% | - |
| 20.08.2026 | 16,00 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 19.08.2026 | 15,60 | 16,10 | 15,60 | 16,00 | 2,56% | 50,00 |
| 18.08.2026 | 15,70 | 15,90 | 15,60 | 15,60 | -0,64% | - |
| 17.08.2026 | 16,10 | 16,10 | 15,60 | 15,70 | -2,48% | - |
| 14.08.2026 | 15,60 | 16,10 | 15,50 | 16,10 | 3,21% | - |
| 13.08.2026 | 15,10 | 15,60 | 15,00 | 15,60 | 3,31% | - |
| 12.08.2026 | 15,00 | 15,10 | 14,80 | 15,10 | 0,67% | - |
| 11.08.2026 | 15,00 | 15,20 | 14,70 | 15,00 | 0,67% | - |
| 10.08.2026 | 15,30 | 15,30 | 14,80 | 14,90 | -3,25% | - |
| 07.08.2026 | 15,70 | 15,80 | 15,40 | 15,40 | -1,91% | - |
| 06.08.2026 | 16,10 | 16,10 | 15,70 | 15,70 | -2,48% | - |
| 05.08.2026 | 15,10 | 16,10 | 15,10 | 16,10 | 8,05% | 744,00 |
| 04.08.2026 | 14,40 | 14,90 | 14,30 | 14,90 | 4,93% | - |
| 03.08.2026 | 13,90 | 14,20 | 13,80 | 14,20 | 3,65% | - |
| 31.07.2026 | 14,10 | 14,10 | 13,50 | 13,70 | -1,44% | - |
| 30.07.2026 | 14,40 | 14,40 | 13,90 | 13,90 | -2,80% | - |
| 29.07.2026 | 14,40 | 14,50 | 14,20 | 14,30 | 0,00% | - |
| 28.07.2026 | 14,10 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 27.07.2026 | 13,90 | 14,20 | 13,90 | 14,10 | 2,17% | - |
| 24.07.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | 475,00 |
| 23.07.2026 | 14,50 | 14,50 | 13,90 | 14,00 | -2,10% | 155,00 |
| 22.07.2026 | 15,20 | 15,20 | 14,30 | 14,30 | -5,30% | - |
| 21.07.2026 | 15,70 | 15,70 | 15,10 | 15,10 | -3,82% | - |
| 20.07.2026 | 15,70 | 16,00 | 15,70 | 15,70 | 0,00% | - |
| 17.07.2026 | 16,10 | 16,10 | 15,70 | 15,70 | -2,48% | - |
| 16.07.2026 | 16,40 | 16,40 | 16,00 | 16,10 | 0,00% | - |
| 15.07.2026 | 15,30 | 16,20 | 15,30 | 16,10 | 5,92% | - |
| 14.07.2026 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | - |
| 13.07.2026 | 15,30 | 15,70 | 15,30 | 15,50 | 1,31% | - |
| 10.07.2026 | 15,70 | 15,70 | 15,30 | 15,30 | -1,92% | - |
| 09.07.2026 | 15,30 | 15,60 | 15,10 | 15,60 | 1,96% | - |
| 08.07.2026 | 16,10 | 16,10 | 15,30 | 15,30 | -4,97% | 320,00 |
| 07.07.2026 | 15,90 | 16,10 | 15,70 | 16,10 | 1,90% | - |
| 06.07.2026 | 16,40 | 16,40 | 15,80 | 15,80 | -3,07% | - |
| 03.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 02.07.2026 | 16,20 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 01.07.2026 | 15,30 | 16,20 | 15,30 | 16,20 | 6,58% | - |
| 30.06.2026 | 15,40 | 15,40 | 15,00 | 15,20 | 0,66% | - |
| 29.06.2026 | 15,40 | 15,40 | 15,00 | 15,10 | -0,66% | - |
| 26.06.2026 | 14,70 | 15,20 | 14,70 | 15,20 | 4,11% | - |
| 25.06.2026 | 14,50 | 14,90 | 14,50 | 14,60 | 0,69% | - |
| 24.06.2026 | 13,60 | 14,50 | 13,60 | 14,50 | 6,62% | 155,00 |
| 23.06.2026 | 13,40 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 22.06.2026 | 13,80 | 13,80 | 13,30 | 13,40 | -2,19% | - |
| 19.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 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 |