17,670$
-5,71%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,95 | 18,97 | 17,54 | 17,66 | -5,76% | 1.516.197,00 |
| 20.02.2025 | 19,05 | 19,75 | 18,48 | 18,74 | -1,42% | 923.870,00 |
| 19.02.2025 | 19,51 | 19,71 | 18,99 | 19,01 | -3,26% | 896.171,00 |
| 18.02.2025 | 19,55 | 19,81 | 19,29 | 19,65 | 0,72% | 994.165,00 |
| 14.02.2025 | 20,16 | 20,16 | 19,30 | 19,51 | -2,40% | 1.331.666,00 |
| 13.02.2025 | 20,34 | 20,34 | 19,86 | 19,99 | -1,09% | 907.235,00 |
| 12.02.2025 | 19,84 | 20,36 | 19,73 | 20,21 | 0,80% | 2.255.979,00 |
| 11.02.2025 | 21,10 | 21,10 | 19,93 | 20,05 | -5,74% | 1.111.753,00 |
| 10.02.2025 | 20,52 | 21,31 | 20,30 | 21,27 | 4,26% | 1.172.187,00 |
| 07.02.2025 | 20,25 | 20,53 | 19,96 | 20,40 | 0,99% | 787.189,00 |
| 06.02.2025 | 19,82 | 20,33 | 19,66 | 20,20 | 2,43% | 982.063,00 |
| 05.02.2025 | 19,95 | 20,30 | 19,66 | 19,72 | -0,45% | 967.293,00 |
| 04.02.2025 | 19,90 | 19,97 | 19,49 | 19,81 | -0,70% | 901.119,00 |
| 03.02.2025 | 18,95 | 20,33 | 18,93 | 19,95 | 3,21% | 1.115.101,00 |
| 31.01.2025 | 19,61 | 20,17 | 19,27 | 19,33 | -1,02% | 621.783,00 |
| 30.01.2025 | 20,00 | 20,53 | 19,35 | 19,53 | -1,56% | 708.878,00 |
| 29.01.2025 | 18,78 | 19,98 | 18,78 | 19,84 | 3,33% | 1.161.181,00 |
| 28.01.2025 | 18,71 | 19,50 | 18,61 | 19,20 | 2,18% | 1.174.324,00 |
| 27.01.2025 | 19,01 | 19,61 | 18,73 | 18,79 | -1,98% | 1.405.126,00 |
| 24.01.2025 | 18,54 | 19,47 | 18,16 | 19,17 | 3,96% | 1.974.871,00 |
| 23.01.2025 | 19,10 | 19,23 | 18,15 | 18,44 | -3,76% | 5.421.136,00 |
| 22.01.2025 | 19,33 | 19,78 | 19,05 | 19,16 | -1,03% | 1.200.778,00 |
| 21.01.2025 | 20,18 | 20,29 | 19,16 | 19,36 | -3,34% | 1.264.047,00 |
| 17.01.2025 | 20,27 | 20,31 | 19,84 | 20,03 | -0,30% | 1.026.591,00 |
| 16.01.2025 | 20,03 | 20,69 | 19,94 | 20,09 | 0,70% | 2.014.855,00 |
| 15.01.2025 | 19,56 | 20,01 | 19,27 | 19,95 | 4,83% | 1.281.372,00 |
| 14.01.2025 | 18,61 | 19,24 | 18,60 | 19,03 | 0,11% | 1.417.158,00 |
| 13.01.2025 | 17,68 | 19,06 | 17,59 | 19,01 | 6,80% | 1.494.677,00 |
| 10.01.2025 | 18,19 | 18,49 | 17,50 | 17,80 | -4,91% | 2.344.606,00 |
| 08.01.2025 | 19,05 | 19,14 | 18,70 | 18,72 | -2,80% | 1.225.820,00 |
| 07.01.2025 | 19,42 | 19,46 | 18,75 | 19,26 | -1,08% | 1.523.548,00 |
| 06.01.2025 | 20,59 | 20,60 | 19,13 | 19,47 | -4,79% | 1.683.276,00 |
| 03.01.2025 | 20,30 | 20,57 | 20,18 | 20,45 | 1,74% | 580.815,00 |
| 02.01.2025 | 20,69 | 20,87 | 20,00 | 20,10 | -2,52% | 690.060,00 |
| 31.12.2024 | 20,29 | 20,66 | 20,17 | 20,62 | 2,43% | 1.128.732,00 |
| 30.12.2024 | 20,09 | 20,27 | 19,77 | 20,13 | -0,59% | 824.557,00 |
| 27.12.2024 | 20,11 | 20,35 | 19,80 | 20,25 | 0,10% | 599.686,00 |
| 26.12.2024 | 19,98 | 20,43 | 19,98 | 20,23 | -0,05% | 503.007,00 |
| 24.12.2024 | 19,91 | 20,38 | 19,86 | 20,24 | 2,02% | 364.100,00 |
| 23.12.2024 | 20,15 | 20,57 | 19,68 | 19,84 | -1,44% | 666.086,00 |
| 20.12.2024 | 20,22 | 20,60 | 20,05 | 20,13 | -1,66% | 2.249.393,00 |
| 19.12.2024 | 21,00 | 21,04 | 20,44 | 20,47 | -1,16% | 1.113.294,00 |
| 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 |