18,680$
-0,85%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 18,81 | 19,18 | 18,59 | 18,70 | -0,74% | 258.572,00 |
| 26.08.2026 | 19,19 | 19,19 | 18,69 | 18,84 | -1,93% | 1.233.392,00 |
| 25.08.2026 | 19,42 | 19,42 | 19,08 | 19,21 | -1,08% | 1.407.262,00 |
| 24.08.2026 | 19,54 | 19,73 | 19,33 | 19,42 | -0,61% | 1.260.917,00 |
| 21.08.2026 | 18,88 | 19,59 | 18,54 | 19,54 | 4,21% | 1.932.733,00 |
| 20.08.2026 | 18,65 | 19,09 | 18,60 | 18,75 | -0,42% | 1.004.520,00 |
| 19.08.2026 | 18,50 | 19,13 | 18,44 | 18,83 | 3,18% | 1.941.750,00 |
| 18.08.2026 | 18,21 | 18,72 | 18,19 | 18,25 | -0,27% | 1.185.040,00 |
| 17.08.2026 | 18,76 | 18,76 | 18,18 | 18,30 | -2,71% | 1.697.519,00 |
| 14.08.2026 | 18,23 | 18,83 | 18,14 | 18,81 | 3,13% | 1.793.597,00 |
| 13.08.2026 | 17,50 | 18,31 | 17,50 | 18,24 | 4,41% | 1.373.309,00 |
| 12.08.2026 | 17,40 | 17,85 | 17,17 | 17,47 | -0,06% | 1.550.623,00 |
| 11.08.2026 | 17,27 | 17,75 | 17,17 | 17,48 | 0,52% | 1.558.455,00 |
| 10.08.2026 | 17,51 | 17,69 | 17,07 | 17,39 | -2,19% | 2.121.508,00 |
| 07.08.2026 | 18,39 | 18,55 | 17,72 | 17,78 | -2,31% | 3.076.640,00 |
| 06.08.2026 | 18,45 | 18,83 | 18,20 | 18,20 | -2,52% | 2.667.338,00 |
| 05.08.2026 | 17,82 | 18,92 | 17,58 | 18,67 | 8,17% | 5.678.146,00 |
| 04.08.2026 | 16,62 | 17,34 | 16,61 | 17,26 | 3,79% | 2.726.165,00 |
| 03.08.2026 | 16,25 | 16,67 | 16,25 | 16,63 | 3,87% | 2.546.185,00 |
| 31.07.2026 | 16,08 | 16,25 | 15,60 | 16,01 | -1,60% | 2.591.811,00 |
| 30.07.2026 | 16,51 | 16,52 | 15,98 | 16,27 | -1,63% | 1.869.650,00 |
| 29.07.2026 | 16,55 | 16,96 | 16,29 | 16,54 | -0,18% | 2.190.137,00 |
| 28.07.2026 | 16,14 | 16,61 | 16,00 | 16,57 | 2,66% | 1.166.450,00 |
| 27.07.2026 | 16,22 | 16,38 | 16,10 | 16,14 | 1,57% | 1.592.616,00 |
| 24.07.2026 | 15,83 | 16,15 | 15,62 | 15,89 | -1,46% | 1.847.270,00 |
| 23.07.2026 | 16,31 | 16,36 | 15,81 | 16,13 | -2,39% | 1.868.523,00 |
| 22.07.2026 | 17,35 | 17,48 | 16,35 | 16,52 | -5,38% | 3.558.336,00 |
| 21.07.2026 | 17,74 | 18,02 | 17,25 | 17,46 | -3,16% | 1.507.440,00 |
| 20.07.2026 | 18,17 | 18,58 | 18,02 | 18,03 | -0,55% | 1.417.991,00 |
| 17.07.2026 | 18,28 | 18,68 | 17,98 | 18,13 | -3,00% | 1.873.026,00 |
| 16.07.2026 | 18,89 | 18,98 | 18,44 | 18,69 | -0,43% | 2.377.330,00 |
| 15.07.2026 | 17,70 | 18,80 | 17,70 | 18,77 | 6,71% | 2.617.744,00 |
| 14.07.2026 | 17,90 | 17,90 | 17,53 | 17,59 | -1,07% | 958.696,00 |
| 13.07.2026 | 17,66 | 18,04 | 17,64 | 17,78 | 0,91% | 1.716.584,00 |
| 10.07.2026 | 17,93 | 18,41 | 17,60 | 17,62 | -2,22% | 1.418.116,00 |
| 09.07.2026 | 17,68 | 18,04 | 17,29 | 18,02 | 2,15% | 1.468.173,00 |
| 08.07.2026 | 18,16 | 18,27 | 17,61 | 17,64 | -4,91% | 1.889.535,00 |
| 07.07.2026 | 18,44 | 18,64 | 18,04 | 18,55 | 1,20% | 2.352.800,00 |
| 06.07.2026 | 18,74 | 18,79 | 18,17 | 18,33 | -2,24% | 2.237.605,00 |
| 02.07.2026 | 18,51 | 18,92 | 18,48 | 18,75 | 1,05% | 2.605.856,00 |
| 01.07.2026 | 17,51 | 18,84 | 17,51 | 18,56 | 5,61% | 4.055.972,00 |
| 30.06.2026 | 17,55 | 17,87 | 17,30 | 17,57 | -0,23% | 1.671.157,00 |
| 29.06.2026 | 17,48 | 17,91 | 17,16 | 17,61 | 0,40% | 2.697.004,00 |
| 26.06.2026 | 16,77 | 17,70 | 16,70 | 17,54 | 3,91% | 5.366.274,00 |
| 25.06.2026 | 16,67 | 17,38 | 16,33 | 16,88 | 2,06% | 5.085.182,00 |
| 24.06.2026 | 15,58 | 16,68 | 15,58 | 16,54 | 5,92% | 3.132.437,00 |
| 23.06.2026 | 15,50 | 15,69 | 15,22 | 15,62 | 1,26% | 1.892.902,00 |
| 22.06.2026 | 15,61 | 15,86 | 15,38 | 15,42 | -2,71% | 1.406.343,00 |
| 18.06.2026 | 15,60 | 15,87 | 15,30 | 15,85 | 2,79% | 2.052.799,00 |
| 17.06.2026 | 15,77 | 16,08 | 15,34 | 15,42 | -2,84% | 1.792.925,00 |
| 16.06.2026 | 15,46 | 16,26 | 15,46 | 15,87 | 3,66% | 3.324.478,00 |
| 15.06.2026 | 14,80 | 15,51 | 14,79 | 15,31 | 4,08% | 2.644.504,00 |
| 12.06.2026 | 14,84 | 14,98 | 14,59 | 14,71 | -0,47% | 1.683.590,00 |
| 11.06.2026 | 14,23 | 14,81 | 13,81 | 14,78 | 3,94% | 2.474.363,00 |
| 10.06.2026 | 14,00 | 14,36 | 13,84 | 14,22 | 0,64% | 2.319.461,00 |
| 09.06.2026 | 13,92 | 14,24 | 13,74 | 14,13 | 1,73% | 2.143.044,00 |
| 08.06.2026 | 14,34 | 14,36 | 13,85 | 13,89 | -3,54% | 2.043.258,00 |
| 05.06.2026 | 14,55 | 14,63 | 14,26 | 14,40 | -1,23% | 1.611.810,00 |
| 04.06.2026 | 14,85 | 14,92 | 14,36 | 14,58 | -0,27% | 1.864.239,00 |
| 03.06.2026 | 14,80 | 15,05 | 13,88 | 14,62 | -3,47% | 3.142.739,00 |
| 02.06.2026 | 16,35 | 16,35 | 15,08 | 15,15 | -8,79% | 2.517.256,00 |
| 01.06.2026 | 16,20 | 17,03 | 16,15 | 16,61 | 3,52% | 3.211.377,00 |
| 29.05.2026 | 15,73 | 16,28 | 15,73 | 16,04 | 1,23% | 2.636.327,00 |
| 28.05.2026 | 15,61 | 16,04 | 15,61 | 15,85 | 0,35% | 2.838.197,00 |
| 27.05.2026 | 16,10 | 16,28 | 15,54 | 15,79 | -1,31% | 2.884.253,00 |
| 26.05.2026 | 16,12 | 16,38 | 15,95 | 16,00 | -0,74% | 3.796.649,00 |
| 22.05.2026 | 16,16 | 16,45 | 16,09 | 16,12 | -0,25% | 1.196.777,00 |
| 21.05.2026 | 16,24 | 16,32 | 15,97 | 16,16 | 1,64% | 1.383.215,00 |
| 20.05.2026 | 15,74 | 16,17 | 15,63 | 15,90 | 0,44% | 1.073.241,00 |
| 19.05.2026 | 16,13 | 16,23 | 15,58 | 15,83 | -1,19% | 2.532.389,00 |
| 18.05.2026 | 16,10 | 16,49 | 15,99 | 16,02 | -0,25% | 1.893.378,00 |
| 15.05.2026 | 16,33 | 16,88 | 16,00 | 16,06 | -1,71% | 1.557.507,00 |
| 14.05.2026 | 15,83 | 16,61 | 15,79 | 16,34 | 3,29% | 1.600.785,00 |
| 13.05.2026 | 16,64 | 16,64 | 15,71 | 15,82 | -5,04% | 2.202.806,00 |
| 12.05.2026 | 16,37 | 16,86 | 16,25 | 16,66 | 1,34% | 1.856.169,00 |
| 11.05.2026 | 17,00 | 17,24 | 16,43 | 16,44 | -4,59% | 1.417.761,00 |
| 08.05.2026 | 17,62 | 17,73 | 16,98 | 17,23 | -2,77% | 2.218.443,00 |
| 07.05.2026 | 17,65 | 18,05 | 17,26 | 17,72 | 1,26% | 3.098.978,00 |
| 06.05.2026 | 16,67 | 17,79 | 15,09 | 17,50 | 20,44% | 10.300.987,00 |
| 05.05.2026 | 14,20 | 14,58 | 14,01 | 14,53 | 2,18% | 2.917.286,00 |
| 04.05.2026 | 14,00 | 14,33 | 13,76 | 14,22 | 1,57% | 2.952.518,00 |
| 01.05.2026 | 13,83 | 14,14 | 13,67 | 14,00 | 3,63% | 2.305.101,00 |
| 30.04.2026 | 13,52 | 13,80 | 13,24 | 13,51 | -1,10% | 2.753.949,00 |
| 29.04.2026 | 13,78 | 13,78 | 13,52 | 13,66 | 0,59% | 1.321.427,00 |
| 28.04.2026 | 13,70 | 13,95 | 13,51 | 13,58 | -1,24% | 1.063.954,00 |
| 27.04.2026 | 13,48 | 13,90 | 13,44 | 13,75 | 1,48% | 1.023.051,00 |
| 24.04.2026 | 13,28 | 13,56 | 13,10 | 13,55 | 1,96% | 1.110.570,00 |
| 23.04.2026 | 14,12 | 14,14 | 13,14 | 13,29 | -5,00% | 2.288.995,00 |
| 22.04.2026 | 13,73 | 14,06 | 13,67 | 13,99 | 2,27% | 1.220.985,00 |
| 21.04.2026 | 13,84 | 14,09 | 13,65 | 13,68 | -0,58% | 1.427.585,00 |
| 20.04.2026 | 13,53 | 13,85 | 13,43 | 13,76 | 1,10% | 1.429.482,00 |
| 17.04.2026 | 13,65 | 13,99 | 13,57 | 13,61 | 1,34% | 1.609.728,00 |
| 16.04.2026 | 13,61 | 13,73 | 13,31 | 13,43 | 3,59% | 2.905.206,00 |
| 15.04.2026 | 12,18 | 13,05 | 12,18 | 12,97 | 6,01% | 2.255.183,00 |
| 14.04.2026 | 11,91 | 12,37 | 11,80 | 12,23 | 3,21% | 1.463.562,00 |
| 13.04.2026 | 11,47 | 12,06 | 11,41 | 11,85 | 2,51% | 3.217.991,00 |
| 10.04.2026 | 11,70 | 11,70 | 11,46 | 11,56 | -1,28% | 1.026.365,00 |
| 09.04.2026 | 11,74 | 11,78 | 11,37 | 11,71 | -1,26% | 957.595,00 |
| 08.04.2026 | 12,21 | 12,30 | 11,78 | 11,86 | 1,37% | 1.315.117,00 |
| 07.04.2026 | 11,83 | 11,85 | 11,52 | 11,70 | -1,68% | 1.165.927,00 |