11,360$
-5,65%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,04 | 12,04 | 11,17 | 11,36 | -5,61% | 1.435.158,00 |
| 26.03.2026 | 12,23 | 12,49 | 12,02 | 12,04 | -2,94% | 1.247.612,00 |
| 25.03.2026 | 12,46 | 12,78 | 12,15 | 12,40 | 0,69% | 1.603.381,00 |
| 24.03.2026 | 12,34 | 12,55 | 12,04 | 12,32 | -1,56% | 1.412.691,00 |
| 23.03.2026 | 12,04 | 12,70 | 11,95 | 12,51 | 5,04% | 1.697.948,00 |
| 20.03.2026 | 11,84 | 11,97 | 11,60 | 11,91 | 0,21% | 1.665.583,00 |
| 19.03.2026 | 11,96 | 12,33 | 11,72 | 11,89 | -1,78% | 1.344.190,00 |
| 18.03.2026 | 12,61 | 12,61 | 12,00 | 12,10 | -4,20% | 1.236.066,00 |
| 17.03.2026 | 12,47 | 12,85 | 12,47 | 12,63 | 1,94% | 1.041.581,00 |
| 16.03.2026 | 12,51 | 13,00 | 12,08 | 12,39 | -0,32% | 1.078.175,00 |
| 13.03.2026 | 12,53 | 12,69 | 12,33 | 12,43 | -0,48% | 1.524.734,00 |
| 12.03.2026 | 12,78 | 13,08 | 12,19 | 12,49 | -3,85% | 2.460.053,00 |
| 11.03.2026 | 13,14 | 13,40 | 12,85 | 12,99 | -1,22% | 1.645.900,00 |
| 10.03.2026 | 13,55 | 13,60 | 13,08 | 13,15 | -3,02% | 1.706.653,00 |
| 09.03.2026 | 12,98 | 13,63 | 12,90 | 13,56 | 2,11% | 2.868.304,00 |
| 06.03.2026 | 13,02 | 13,37 | 12,87 | 13,28 | 0,00% | 2.155.544,00 |
| 05.03.2026 | 12,79 | 13,35 | 12,65 | 13,28 | 3,35% | 3.282.314,00 |
| 04.03.2026 | 12,68 | 13,01 | 12,49 | 12,85 | 2,31% | 1.987.720,00 |
| 03.03.2026 | 12,10 | 12,58 | 11,92 | 12,56 | 1,05% | 2.051.497,00 |
| 02.03.2026 | 12,62 | 12,68 | 12,05 | 12,43 | 0,97% | 3.175.005,00 |
| 27.02.2026 | 12,64 | 12,98 | 12,21 | 12,31 | -4,28% | 2.251.034,00 |
| 26.02.2026 | 12,51 | 12,95 | 12,30 | 12,86 | 2,72% | 3.580.340,00 |
| 25.02.2026 | 12,24 | 12,57 | 11,55 | 12,52 | 11,39% | 5.198.344,00 |
| 24.02.2026 | 10,64 | 11,30 | 10,58 | 11,24 | 5,64% | 3.760.434,00 |
| 23.02.2026 | 11,06 | 11,17 | 10,60 | 10,64 | -5,25% | 1.855.172,00 |
| 20.02.2026 | 11,16 | 11,40 | 11,12 | 11,23 | 0,00% | 995.540,00 |
| 19.02.2026 | 11,40 | 11,52 | 11,00 | 11,23 | 1,08% | 1.729.899,00 |
| 18.02.2026 | 10,86 | 11,21 | 10,74 | 11,11 | 2,97% | 1.645.135,00 |
| 17.02.2026 | 10,99 | 11,16 | 10,73 | 10,79 | -1,64% | 1.285.787,00 |
| 13.02.2026 | 10,94 | 11,18 | 10,70 | 10,97 | 1,67% | 1.457.889,00 |
| 12.02.2026 | 11,13 | 11,26 | 10,55 | 10,79 | -3,05% | 1.096.008,00 |
| 11.02.2026 | 11,27 | 11,27 | 10,96 | 11,13 | -0,98% | 1.497.312,00 |
| 10.02.2026 | 11,34 | 11,58 | 11,16 | 11,24 | -0,44% | 1.119.833,00 |
| 09.02.2026 | 11,25 | 11,47 | 10,97 | 11,29 | 0,36% | 1.262.956,00 |
| 06.02.2026 | 10,96 | 11,46 | 10,73 | 11,25 | 3,78% | 2.343.846,00 |
| 05.02.2026 | 11,17 | 11,35 | 10,81 | 10,84 | -2,78% | 2.006.743,00 |
| 04.02.2026 | 11,25 | 11,46 | 10,96 | 11,15 | -1,24% | 2.452.272,00 |
| 03.02.2026 | 12,39 | 12,56 | 11,25 | 11,29 | -10,25% | 2.618.707,00 |
| 02.02.2026 | 12,65 | 12,90 | 12,48 | 12,58 | -0,16% | 910.240,00 |
| 30.01.2026 | 12,78 | 12,98 | 12,46 | 12,60 | -2,40% | 1.408.998,00 |
| 29.01.2026 | 13,14 | 13,24 | 12,62 | 12,91 | -2,20% | 1.250.126,00 |
| 28.01.2026 | 13,39 | 13,62 | 13,04 | 13,20 | -1,12% | 756.194,00 |
| 27.01.2026 | 13,79 | 13,93 | 13,30 | 13,35 | -2,91% | 1.064.376,00 |
| 26.01.2026 | 13,73 | 14,00 | 13,54 | 13,75 | 0,15% | 741.410,00 |
| 23.01.2026 | 13,72 | 13,92 | 13,58 | 13,73 | -0,15% | 583.255,00 |
| 22.01.2026 | 13,53 | 13,94 | 13,53 | 13,75 | 2,08% | 536.034,00 |
| 21.01.2026 | 13,38 | 13,68 | 13,37 | 13,47 | 1,28% | 807.701,00 |
| 20.01.2026 | 13,57 | 13,84 | 13,25 | 13,30 | -3,55% | 1.292.510,00 |
| 16.01.2026 | 14,07 | 14,11 | 13,66 | 13,79 | -0,58% | 958.518,00 |
| 15.01.2026 | 14,29 | 14,50 | 13,85 | 13,87 | -2,94% | 1.156.266,00 |
| 14.01.2026 | 14,72 | 14,72 | 14,08 | 14,29 | -0,07% | 1.434.108,00 |
| 13.01.2026 | 14,59 | 14,72 | 14,24 | 14,30 | -2,12% | 863.029,00 |
| 12.01.2026 | 14,56 | 14,67 | 14,21 | 14,61 | -0,07% | 1.289.396,00 |
| 09.01.2026 | 14,73 | 14,89 | 14,36 | 14,62 | 1,11% | 1.388.276,00 |
| 08.01.2026 | 14,77 | 14,97 | 14,33 | 14,46 | -0,28% | 1.413.475,00 |
| 07.01.2026 | 14,72 | 15,25 | 14,43 | 14,50 | -1,36% | 2.536.976,00 |
| 06.01.2026 | 14,18 | 14,71 | 14,17 | 14,70 | 3,81% | 939.867,00 |
| 05.01.2026 | 13,90 | 14,32 | 13,82 | 14,16 | 1,87% | 898.288,00 |
| 02.01.2026 | 14,15 | 14,22 | 13,62 | 13,90 | -1,84% | 1.025.264,00 |
| 31.12.2025 | 14,13 | 14,26 | 13,98 | 14,16 | 0,07% | 899.761,00 |
| 30.12.2025 | 14,33 | 14,46 | 14,14 | 14,15 | -1,53% | 739.356,00 |
| 29.12.2025 | 14,37 | 14,47 | 14,16 | 14,37 | -0,55% | 777.127,00 |
| 26.12.2025 | 14,49 | 14,51 | 14,26 | 14,45 | -0,14% | 742.874,00 |
| 24.12.2025 | 14,72 | 14,72 | 14,44 | 14,47 | -2,10% | 519.205,00 |
| 23.12.2025 | 14,81 | 15,00 | 14,67 | 14,78 | -0,20% | 1.322.013,00 |
| 22.12.2025 | 14,83 | 14,97 | 14,67 | 14,81 | 0,07% | 1.044.633,00 |
| 19.12.2025 | 14,52 | 14,81 | 14,46 | 14,80 | 1,37% | 1.918.976,00 |
| 18.12.2025 | 14,59 | 14,70 | 14,38 | 14,60 | 1,11% | 1.271.330,00 |
| 17.12.2025 | 14,52 | 14,74 | 14,37 | 14,44 | -0,96% | 963.913,00 |
| 16.12.2025 | 14,36 | 14,76 | 14,34 | 14,58 | 1,67% | 1.514.598,00 |
| 15.12.2025 | 14,83 | 14,84 | 14,33 | 14,34 | -2,91% | 1.563.644,00 |
| 12.12.2025 | 14,61 | 14,84 | 14,41 | 14,77 | 1,10% | 1.934.158,00 |
| 11.12.2025 | 14,10 | 14,83 | 14,06 | 14,61 | 3,62% | 3.287.767,00 |
| 10.12.2025 | 13,56 | 14,28 | 13,46 | 14,10 | 3,75% | 1.689.411,00 |
| 09.12.2025 | 13,42 | 13,96 | 13,37 | 13,59 | 0,74% | 1.564.317,00 |
| 08.12.2025 | 13,70 | 13,74 | 13,28 | 13,49 | -0,88% | 1.517.815,00 |
| 05.12.2025 | 13,71 | 14,05 | 13,56 | 13,61 | -1,16% | 1.180.941,00 |
| 04.12.2025 | 13,94 | 14,00 | 13,58 | 13,77 | -1,29% | 1.287.050,00 |
| 03.12.2025 | 13,66 | 14,06 | 13,60 | 13,95 | 2,35% | 1.157.859,00 |
| 02.12.2025 | 13,87 | 14,00 | 13,53 | 13,63 | -1,09% | 1.100.090,00 |
| 01.12.2025 | 13,85 | 14,10 | 13,67 | 13,78 | -1,50% | 1.709.204,00 |
| 28.11.2025 | 13,80 | 14,06 | 13,80 | 13,99 | 1,60% | 593.145,00 |
| 26.11.2025 | 13,73 | 14,00 | 13,70 | 13,77 | -0,07% | 1.086.063,00 |
| 25.11.2025 | 13,37 | 13,85 | 13,37 | 13,78 | 2,91% | 913.640,00 |
| 24.11.2025 | 13,33 | 13,50 | 13,20 | 13,39 | 0,15% | 1.318.384,00 |
| 21.11.2025 | 13,14 | 13,66 | 13,11 | 13,37 | 2,06% | 1.751.673,00 |
| 20.11.2025 | 13,46 | 13,63 | 13,05 | 13,10 | -1,87% | 1.526.741,00 |
| 19.11.2025 | 13,55 | 13,84 | 13,31 | 13,35 | -1,33% | 1.923.631,00 |
| 18.11.2025 | 13,50 | 13,97 | 13,34 | 13,53 | -0,29% | 1.940.187,00 |
| 17.11.2025 | 13,94 | 13,99 | 13,49 | 13,57 | -2,51% | 1.283.083,00 |
| 14.11.2025 | 13,73 | 14,02 | 13,60 | 13,92 | 0,58% | 1.330.386,00 |
| 13.11.2025 | 13,78 | 14,08 | 13,59 | 13,84 | 0,00% | 1.101.681,00 |
| 12.11.2025 | 13,76 | 14,01 | 13,63 | 13,84 | 0,76% | 1.091.606,00 |
| 11.11.2025 | 13,67 | 14,00 | 13,63 | 13,74 | 1,07% | 1.101.829,00 |
| 10.11.2025 | 13,57 | 13,88 | 13,43 | 13,59 | 0,22% | 1.807.963,00 |
| 07.11.2025 | 13,41 | 13,62 | 13,06 | 13,56 | 0,15% | 2.655.712,00 |
| 06.11.2025 | 13,86 | 13,97 | 13,39 | 13,54 | -3,22% | 2.834.840,00 |
| 05.11.2025 | 14,99 | 15,17 | 13,53 | 13,99 | 1,30% | 4.735.117,00 |
| 04.11.2025 | 13,25 | 13,94 | 13,13 | 13,81 | 2,83% | 3.387.746,00 |
| 03.11.2025 | 13,41 | 13,55 | 13,01 | 13,43 | 0,83% | 2.014.526,00 |