20,790$
0,39%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 20,92 | 21,03 | 20,58 | 20,76 | 0,24% | 19.627,00 |
| 18.12.2024 | 21,51 | 21,67 | 20,53 | 20,71 | -3,63% | 1.627.994,00 |
| 17.12.2024 | 21,06 | 21,75 | 21,06 | 21,49 | 1,70% | 1.444.771,00 |
| 16.12.2024 | 20,00 | 21,51 | 19,92 | 21,13 | 5,76% | 1.572.021,00 |
| 13.12.2024 | 20,26 | 20,43 | 19,83 | 19,98 | -1,09% | 2.090.494,00 |
| 12.12.2024 | 20,35 | 20,52 | 20,14 | 20,20 | -0,79% | 1.101.181,00 |
| 11.12.2024 | 20,50 | 20,63 | 20,12 | 20,36 | -0,24% | 1.257.709,00 |
| 10.12.2024 | 20,91 | 21,03 | 20,36 | 20,41 | -2,76% | 1.425.306,00 |
| 09.12.2024 | 21,46 | 21,67 | 20,88 | 20,99 | -2,24% | 1.097.801,00 |
| 06.12.2024 | 21,45 | 21,75 | 21,32 | 21,47 | 0,70% | 1.010.992,00 |
| 05.12.2024 | 22,00 | 22,01 | 21,13 | 21,32 | -3,31% | 800.892,00 |
| 04.12.2024 | 22,57 | 22,74 | 21,83 | 22,05 | -2,86% | 949.515,00 |
| 03.12.2024 | 23,14 | 23,23 | 22,36 | 22,70 | -1,90% | 1.217.300,00 |
| 02.12.2024 | 23,03 | 23,19 | 22,55 | 23,14 | 1,89% | 1.760.235,00 |
| 29.11.2024 | 23,22 | 23,40 | 22,33 | 22,71 | -2,53% | 854.150,00 |
| 27.11.2024 | 22,73 | 23,36 | 22,45 | 23,30 | 3,74% | 1.355.729,00 |
| 26.11.2024 | 22,80 | 22,80 | 22,24 | 22,46 | -2,14% | 1.399.458,00 |
| 25.11.2024 | 23,13 | 23,33 | 22,66 | 22,95 | 0,13% | 1.211.393,00 |
| 22.11.2024 | 23,03 | 23,31 | 22,71 | 22,92 | 0,00% | 1.033.718,00 |
| 21.11.2024 | 22,30 | 23,09 | 22,21 | 22,92 | 2,50% | 136.412,00 |
| 20.11.2024 | 22,33 | 22,51 | 22,15 | 22,36 | -0,31% | 1.319.775,00 |
| 19.11.2024 | 21,52 | 22,44 | 21,51 | 22,43 | 2,94% | 1.377.287,00 |
| 18.11.2024 | 22,05 | 22,31 | 21,67 | 21,79 | -0,64% | 1.470.035,00 |
| 15.11.2024 | 21,58 | 22,04 | 21,31 | 21,93 | 0,73% | 1.610.109,00 |
| 14.11.2024 | 21,73 | 21,81 | 21,05 | 21,77 | 0,65% | 1.754.514,00 |
| 13.11.2024 | 22,96 | 23,13 | 21,59 | 21,63 | -4,42% | 1.531.919,00 |
| 12.11.2024 | 22,91 | 23,00 | 22,04 | 22,63 | -2,33% | 2.239.886,00 |
| 11.11.2024 | 21,35 | 23,22 | 21,25 | 23,17 | 10,39% | 2.228.719,00 |
| 08.11.2024 | 20,59 | 22,24 | 19,88 | 20,99 | 14,70% | 5.427.563,00 |
| 07.11.2024 | 18,05 | 18,80 | 17,86 | 18,30 | 2,01% | 2.332.364,00 |
| 06.11.2024 | 19,14 | 19,43 | 17,82 | 17,94 | 0,56% | 1.613.643,00 |
| 05.11.2024 | 17,44 | 17,85 | 17,17 | 17,84 | 2,29% | 1.046.807,00 |
| 04.11.2024 | 17,48 | 17,60 | 17,26 | 17,44 | 0,00% | 803.557,00 |
| 01.11.2024 | 17,49 | 17,61 | 17,26 | 17,44 | 0,11% | 697.328,00 |
| 31.10.2024 | 17,95 | 18,14 | 17,38 | 17,42 | -3,22% | 656.343,00 |
| 30.10.2024 | 17,44 | 18,10 | 17,43 | 18,00 | 2,74% | 621.612,00 |
| 29.10.2024 | 17,04 | 17,75 | 16,98 | 17,52 | 2,10% | 597.658,00 |
| 28.10.2024 | 17,44 | 17,59 | 17,09 | 17,16 | -0,92% | 577.262,00 |
| 25.10.2024 | 17,65 | 17,85 | 17,24 | 17,32 | -1,03% | 667.370,00 |
| 24.10.2024 | 17,55 | 17,60 | 17,14 | 17,50 | 0,34% | 718.144,00 |
| 23.10.2024 | 17,17 | 17,56 | 17,09 | 17,44 | 1,10% | 676.773,00 |
| 22.10.2024 | 17,15 | 17,43 | 17,00 | 17,25 | 0,29% | 467.639,00 |
| 21.10.2024 | 17,44 | 17,63 | 17,16 | 17,20 | -1,60% | 602.957,00 |
| 18.10.2024 | 17,17 | 18,04 | 17,07 | 17,48 | 2,52% | 917.482,00 |
| 17.10.2024 | 17,14 | 17,26 | 16,71 | 17,05 | -0,53% | 648.579,00 |
| 16.10.2024 | 17,18 | 17,40 | 16,90 | 17,14 | 1,06% | 727.827,00 |
| 15.10.2024 | 16,47 | 17,30 | 16,33 | 16,96 | 2,91% | 1.368.974,00 |
| 14.10.2024 | 16,54 | 16,76 | 16,35 | 16,48 | -0,06% | 883.846,00 |
| 11.10.2024 | 16,03 | 16,57 | 16,03 | 16,49 | 0,00% | 1.534.418,00 |
| 10.10.2024 | 15,82 | 16,58 | 15,73 | 16,49 | 2,74% | 694.615,00 |
| 09.10.2024 | 16,51 | 16,57 | 15,99 | 16,05 | -2,67% | 813.165,00 |
| 08.10.2024 | 16,26 | 16,55 | 16,08 | 16,49 | 1,10% | 820.874,00 |
| 07.10.2024 | 16,34 | 16,42 | 15,87 | 16,31 | -0,61% | 765.469,00 |
| 04.10.2024 | 16,19 | 16,61 | 15,79 | 16,41 | 3,40% | 1.109.960,00 |
| 03.10.2024 | 15,50 | 15,90 | 15,48 | 15,87 | 0,95% | 571.535,00 |
| 02.10.2024 | 15,98 | 16,13 | 15,70 | 15,72 | -1,41% | 489.013,00 |
| 01.10.2024 | 16,40 | 16,52 | 15,93 | 15,95 | -2,77% | 317.296,00 |
| 30.09.2024 | 16,42 | 16,78 | 16,25 | 16,40 | -0,43% | 609.168,00 |
| 27.09.2024 | 17,00 | 17,10 | 16,39 | 16,47 | -2,14% | 943.533,00 |
| 26.09.2024 | 16,69 | 17,03 | 16,17 | 16,83 | 2,94% | 790.118,00 |
| 25.09.2024 | 16,61 | 16,68 | 15,93 | 16,35 | -1,92% | 669.732,00 |
| 24.09.2024 | 16,59 | 16,89 | 16,48 | 16,67 | 1,09% | 655.690,00 |
| 23.09.2024 | 16,56 | 16,62 | 16,31 | 16,49 | -0,42% | 1.003.019,00 |
| 20.09.2024 | 17,09 | 17,17 | 16,49 | 16,56 | -2,53% | 1.830.595,00 |
| 19.09.2024 | 17,08 | 17,30 | 16,66 | 16,99 | 1,98% | 1.309.615,00 |
| 18.09.2024 | 17,47 | 18,14 | 16,54 | 16,66 | -4,80% | 2.742.167,00 |
| 17.09.2024 | 18,22 | 18,40 | 17,48 | 17,50 | -2,72% | 863.259,00 |
| 16.09.2024 | 17,86 | 18,22 | 17,58 | 17,99 | 1,12% | 681.815,00 |
| 13.09.2024 | 17,84 | 18,50 | 17,77 | 17,79 | -0,22% | 711.273,00 |
| 12.09.2024 | 17,74 | 18,03 | 17,39 | 17,83 | 0,62% | 669.696,00 |
| 11.09.2024 | 17,37 | 17,93 | 17,18 | 17,72 | 1,96% | 655.427,00 |
| 10.09.2024 | 17,16 | 17,41 | 16,76 | 17,38 | 0,81% | 975.851,00 |
| 09.09.2024 | 17,52 | 17,79 | 16,98 | 17,24 | -1,20% | 1.442.352,00 |
| 06.09.2024 | 17,56 | 17,87 | 17,15 | 17,45 | -0,57% | 610.843,00 |
| 05.09.2024 | 17,48 | 17,55 | 17,13 | 17,55 | 0,98% | 586.962,00 |
| 04.09.2024 | 17,83 | 17,92 | 17,27 | 17,38 | -2,80% | 657.995,00 |
| 03.09.2024 | 17,87 | 18,25 | 17,76 | 17,88 | -1,27% | 817.346,00 |
| 30.08.2024 | 18,34 | 18,70 | 17,98 | 18,11 | -0,93% | 1.430.811,00 |
| 29.08.2024 | 17,43 | 18,71 | 17,35 | 18,28 | 5,73% | 2.044.946,00 |
| 28.08.2024 | 17,65 | 17,80 | 17,21 | 17,29 | -2,21% | 1.053.799,00 |
| 27.08.2024 | 17,83 | 17,87 | 17,27 | 17,68 | -1,50% | 1.032.171,00 |
| 26.08.2024 | 17,76 | 18,35 | 17,76 | 17,95 | 2,10% | 670.178,00 |
| 23.08.2024 | 16,88 | 17,59 | 16,72 | 17,58 | 5,08% | 915.780,00 |
| 22.08.2024 | 17,01 | 17,28 | 16,63 | 16,73 | -1,30% | 929.461,00 |
| 21.08.2024 | 16,89 | 17,04 | 16,46 | 16,95 | 0,89% | 615.635,00 |
| 20.08.2024 | 17,20 | 17,20 | 16,77 | 16,80 | -2,27% | 648.450,00 |
| 19.08.2024 | 17,65 | 17,68 | 17,04 | 17,19 | -2,61% | 1.191.394,00 |
| 16.08.2024 | 18,03 | 18,25 | 17,51 | 17,65 | -2,54% | 1.054.416,00 |
| 15.08.2024 | 18,06 | 18,35 | 17,92 | 18,11 | 2,55% | 1.385.772,00 |
| 14.08.2024 | 17,68 | 17,79 | 17,53 | 17,66 | -0,17% | 1.062.306,00 |
| 13.08.2024 | 17,29 | 17,83 | 17,19 | 17,69 | 2,25% | 848.804,00 |
| 12.08.2024 | 17,91 | 18,29 | 17,29 | 17,30 | -3,89% | 1.044.692,00 |
| 09.08.2024 | 18,69 | 18,71 | 17,99 | 18,00 | -3,79% | 921.440,00 |
| 08.08.2024 | 18,45 | 18,90 | 17,97 | 18,71 | 2,35% | 1.534.004,00 |
| 07.08.2024 | 17,50 | 18,89 | 17,30 | 18,28 | 2,75% | 3.481.745,00 |
| 06.08.2024 | 18,06 | 18,42 | 17,64 | 17,79 | -1,28% | 1.730.490,00 |
| 05.08.2024 | 17,53 | 18,70 | 17,51 | 18,02 | -4,96% | 1.363.011,00 |
| 02.08.2024 | 16,46 | 19,23 | 16,34 | 18,96 | 9,41% | 4.740.393,00 |
| 01.08.2024 | 18,48 | 18,48 | 17,08 | 17,33 | -5,35% | 783.856,00 |
| 31.07.2024 | 18,85 | 18,88 | 18,29 | 18,31 | -1,88% | 605.948,00 |