19,350€
2,93%
Echtzeit-Aktienkurs Flywire Corp
Bid:
Ask:
Aktienkurse zur Flywire Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,70 | 19,30 | 18,60 | 19,10 | 1,60% | - |
| 05.11.2026 | 19,30 | 19,30 | 18,40 | 18,80 | -3,09% | - |
| 04.11.2026 | 18,30 | 19,40 | 18,30 | 19,40 | 14,79% | - |
| 03.11.2026 | 17,20 | 17,50 | 16,90 | 16,90 | -1,74% | - |
| 02.11.2026 | 17,50 | 17,70 | 17,20 | 17,20 | -2,27% | - |
| 30.10.2026 | 17,20 | 17,60 | 17,00 | 17,60 | 2,33% | - |
| 29.10.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 1,78% | - |
| 28.10.2026 | 16,90 | 16,90 | 16,70 | 16,90 | 0,00% | - |
| 27.10.2026 | 17,10 | 17,10 | 16,70 | 16,90 | -1,17% | - |
| 26.10.2026 | 17,20 | 17,20 | 16,70 | 17,10 | -0,58% | - |
| 23.10.2026 | 16,90 | 17,20 | 16,80 | 17,20 | 1,78% | - |
| 22.10.2026 | 16,40 | 16,90 | 16,40 | 16,90 | 3,05% | - |
| 21.10.2026 | 16,50 | 16,50 | 16,20 | 16,40 | 0,00% | - |
| 20.10.2026 | 16,10 | 16,60 | 16,10 | 16,40 | 2,50% | - |
| 19.10.2026 | 16,40 | 16,40 | 16,00 | 16,00 | -1,23% | - |
| 16.10.2026 | 17,10 | 17,10 | 16,20 | 16,20 | -5,26% | - |
| 15.10.2026 | 16,00 | 17,10 | 16,00 | 17,10 | 6,88% | - |
| 14.10.2026 | 16,20 | 16,20 | 15,80 | 16,00 | 0,00% | 3.000,00 |
| 13.10.2026 | 16,40 | 16,40 | 16,00 | 16,00 | -2,44% | - |
| 12.10.2026 | 16,70 | 16,70 | 16,40 | 16,40 | -1,20% | - |
| 09.10.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 1,84% | - |
| 08.10.2026 | 16,10 | 16,30 | 15,90 | 16,30 | 1,88% | - |
| 07.10.2026 | 16,10 | 16,20 | 15,90 | 16,00 | 0,00% | - |
| 06.10.2026 | 16,10 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 05.10.2026 | 15,60 | 16,00 | 15,60 | 16,00 | 3,23% | - |
| 02.10.2026 | 15,50 | 15,60 | 15,50 | 15,50 | 0,65% | - |
| 01.10.2026 | 15,40 | 15,50 | 15,20 | 15,40 | 0,65% | - |
| 30.09.2026 | 15,20 | 15,40 | 14,90 | 15,30 | 0,66% | - |
| 29.09.2026 | 15,10 | 15,20 | 14,80 | 15,20 | 1,33% | - |
| 28.09.2026 | 15,10 | 15,30 | 14,80 | 15,00 | -1,32% | - |
| 25.09.2026 | 14,90 | 15,20 | 14,80 | 15,20 | 2,70% | - |
| 24.09.2026 | 14,70 | 14,80 | 14,60 | 14,80 | 1,37% | - |
| 23.09.2026 | 15,00 | 15,00 | 14,60 | 14,60 | -2,01% | - |
| 22.09.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 21.09.2026 | 15,10 | 15,10 | 14,80 | 14,80 | -0,67% | - |
| 18.09.2026 | 15,40 | 15,40 | 14,90 | 14,90 | -3,25% | - |
| 17.09.2026 | 15,50 | 15,70 | 15,30 | 15,40 | 0,65% | 315,00 |
| 16.09.2026 | 15,30 | 15,30 | 15,00 | 15,30 | 0,66% | - |
| 15.09.2026 | 15,70 | 15,70 | 15,20 | 15,20 | -1,94% | - |
| 14.09.2026 | 15,30 | 15,60 | 15,30 | 15,50 | 1,31% | - |
| 11.09.2026 | 15,20 | 15,40 | 15,20 | 15,30 | 1,32% | - |
| 10.09.2026 | 15,20 | 15,20 | 15,00 | 15,10 | 0,00% | - |
| 09.09.2026 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 08.09.2026 | 15,70 | 15,70 | 15,20 | 15,30 | -2,55% | - |
| 07.09.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | - |
| 04.09.2026 | 16,00 | 16,00 | 15,70 | 15,80 | -0,63% | - |
| 03.09.2026 | 16,20 | 16,30 | 15,80 | 15,90 | -1,24% | - |
| 02.09.2026 | 15,60 | 16,10 | 15,50 | 16,10 | 3,87% | - |
| 01.09.2026 | 16,40 | 16,40 | 15,50 | 15,50 | -3,73% | - |
| 31.08.2026 | 16,00 | 16,10 | 15,90 | 16,10 | 0,63% | - |
| 28.08.2026 | 16,00 | 16,10 | 15,90 | 16,00 | 0,63% | - |
| 27.08.2026 | 16,10 | 16,10 | 15,80 | 15,90 | -0,62% | - |
| 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% | - |