15,200€
0,66%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,20 | 15,40 | 15,10 | 15,30 | 1,32% | - |
| 28.09.2026 | 15,30 | 15,40 | 14,90 | 15,10 | -1,31% | 261,00 |
| 25.09.2026 | 15,00 | 15,40 | 14,85 | 15,30 | 1,32% | - |
| 24.09.2026 | 14,85 | 15,10 | 14,60 | 15,10 | 2,37% | - |
| 23.09.2026 | 15,10 | 15,40 | 14,70 | 14,75 | -2,32% | - |
| 22.09.2026 | 15,00 | 15,35 | 14,80 | 15,10 | 0,67% | 7.500,00 |
| 21.09.2026 | 15,20 | 15,35 | 14,90 | 15,00 | -1,32% | - |
| 18.09.2026 | 15,50 | 15,70 | 15,00 | 15,20 | -1,94% | 7.500,00 |
| 17.09.2026 | 15,60 | 15,80 | 15,25 | 15,50 | -0,96% | - |
| 16.09.2026 | 15,40 | 15,80 | 15,10 | 15,65 | 2,29% | 7.500,00 |
| 15.09.2026 | 15,70 | 15,85 | 15,25 | 15,30 | -2,55% | 2.396,00 |
| 14.09.2026 | 15,40 | 15,95 | 15,30 | 15,70 | 1,95% | - |
| 11.09.2026 | 15,30 | 15,60 | 15,25 | 15,40 | 1,32% | - |
| 10.09.2026 | 15,30 | 15,40 | 15,00 | 15,20 | -0,65% | - |
| 09.09.2026 | 15,50 | 15,50 | 15,05 | 15,30 | -1,29% | 7.500,00 |
| 08.09.2026 | 15,90 | 16,00 | 15,40 | 15,50 | -2,82% | - |
| 07.09.2026 | 16,00 | 16,00 | 15,90 | 15,95 | -0,31% | 13,00 |
| 04.09.2026 | 16,10 | 16,30 | 15,65 | 16,00 | -0,93% | - |
| 03.09.2026 | 16,25 | 16,55 | 16,05 | 16,15 | -0,92% | - |
| 02.09.2026 | 15,70 | 16,40 | 15,45 | 16,30 | 3,82% | 9.000,00 |
| 01.09.2026 | 16,25 | 16,60 | 15,60 | 15,70 | -3,68% | 20.544,00 |
| 31.08.2026 | 16,20 | 16,40 | 15,90 | 16,30 | 0,62% | 1.028,00 |
| 28.08.2026 | 16,10 | 16,30 | 15,95 | 16,20 | 0,62% | - |
| 27.08.2026 | 16,20 | 16,50 | 16,00 | 16,10 | 0,00% | - |
| 26.08.2026 | 16,50 | 16,60 | 16,00 | 16,10 | -2,72% | - |
| 25.08.2026 | 16,65 | 16,80 | 16,35 | 16,55 | -0,90% | 52,00 |
| 24.08.2026 | 16,75 | 16,90 | 16,60 | 16,70 | -0,30% | - |
| 21.08.2026 | 16,00 | 16,85 | 15,85 | 16,75 | 4,04% | - |
| 20.08.2026 | 16,10 | 16,25 | 15,90 | 16,10 | 0,63% | - |
| 19.08.2026 | 15,80 | 16,40 | 15,65 | 16,00 | 28,56% | 768,00 |
| 05.05.2026 | 12,18 | 12,46 | 11,97 | 12,45 | 2,32% | 6.720,00 |
| 04.05.2026 | 11,93 | 12,25 | 11,85 | 12,16 | 5,31% | - |
| 30.04.2026 | 11,70 | 11,72 | 11,28 | 11,55 | -1,70% | 590,00 |
| 29.04.2026 | 11,61 | 11,78 | 11,59 | 11,75 | 0,86% | 28,00 |
| 28.04.2026 | 11,74 | 11,91 | 11,54 | 11,65 | -0,85% | - |
| 27.04.2026 | 11,56 | 11,85 | 11,47 | 11,75 | 1,61% | - |
| 24.04.2026 | 11,38 | 11,57 | 11,21 | 11,57 | 1,62% | - |
| 23.04.2026 | 11,96 | 11,98 | 11,26 | 11,38 | -4,77% | - |
| 22.04.2026 | 11,65 | 12,00 | 11,64 | 11,95 | 2,58% | - |
| 21.04.2026 | 11,68 | 11,97 | 11,61 | 11,65 | -0,09% | 1.045,00 |
| 20.04.2026 | 11,59 | 11,74 | 11,45 | 11,66 | 1,06% | 8.000,00 |
| 17.04.2026 | 11,40 | 11,83 | 11,37 | 11,54 | 1,25% | 8.000,00 |
| 16.04.2026 | 11,00 | 11,65 | 10,98 | 11,40 | 4,06% | 1.080,00 |
| 15.04.2026 | 10,37 | 11,06 | 10,34 | 10,95 | 5,80% | - |
| 14.04.2026 | 10,07 | 10,48 | 10,03 | 10,35 | 2,98% | 8.000,00 |
| 13.04.2026 | 9,89 | 10,27 | 9,75 | 10,05 | 1,78% | - |
| 10.04.2026 | 10,02 | 10,04 | 9,78 | 9,88 | -1,75% | - |
| 09.04.2026 | 10,17 | 10,17 | 9,73 | 10,05 | -0,88% | - |
| 08.04.2026 | 10,17 | 10,48 | 10,11 | 10,14 | 1,15% | - |
| 07.04.2026 | 10,30 | 10,45 | 9,95 | 10,03 | -1,83% | 8.000,00 |
| 02.04.2026 | 9,99 | 10,22 | 9,72 | 10,21 | 2,20% | - |
| 01.04.2026 | 10,06 | 10,16 | 9,64 | 9,99 | -0,75% | - |
| 31.03.2026 | 10,04 | 10,30 | 10,01 | 10,07 | 0,42% | - |
| 30.03.2026 | 9,99 | 10,17 | 9,91 | 10,03 | 1,58% | - |
| 27.03.2026 | 10,44 | 10,49 | 9,71 | 9,87 | -5,41% | - |
| 26.03.2026 | 10,72 | 10,84 | 10,43 | 10,43 | -2,59% | - |
| 25.03.2026 | 10,62 | 11,03 | 10,50 | 10,71 | 0,96% | 1.080,00 |
| 24.03.2026 | 10,78 | 10,84 | 10,39 | 10,61 | -1,49% | 9.000,00 |
| 23.03.2026 | 10,28 | 10,93 | 10,18 | 10,77 | 4,44% | 15,00 |
| 20.03.2026 | 10,28 | 10,35 | 10,03 | 10,31 | 0,49% | - |
| 19.03.2026 | 10,56 | 10,71 | 10,14 | 10,26 | -2,73% | - |
| 18.03.2026 | 10,94 | 11,06 | 10,46 | 10,55 | -3,57% | 288,00 |
| 17.03.2026 | 10,77 | 11,13 | 10,71 | 10,94 | 1,53% | - |
| 16.03.2026 | 10,96 | 10,99 | 10,76 | 10,77 | -1,07% | - |
| 13.03.2026 | 10,84 | 11,03 | 10,76 | 10,89 | 0,34% | 552,00 |
| 12.03.2026 | 11,16 | 11,29 | 10,58 | 10,85 | -3,31% | - |
| 11.03.2026 | 11,35 | 11,56 | 11,11 | 11,23 | -0,88% | - |
| 10.03.2026 | 11,69 | 11,75 | 11,24 | 11,33 | -2,83% | - |
| 09.03.2026 | 11,42 | 11,77 | 11,16 | 11,66 | 1,94% | - |
| 06.03.2026 | 11,44 | 11,52 | 11,19 | 11,43 | -0,04% | - |
| 05.03.2026 | 11,04 | 11,53 | 10,98 | 11,44 | 3,62% | - |
| 04.03.2026 | 10,81 | 11,19 | 10,77 | 11,04 | 2,06% | - |
| 03.03.2026 | 10,66 | 10,83 | 10,29 | 10,82 | 1,64% | - |
| 02.03.2026 | 10,45 | 10,87 | 10,31 | 10,64 | 2,21% | 83.000,00 |
| 27.02.2026 | 10,89 | 10,94 | 10,33 | 10,41 | -4,52% | - |
| 26.02.2026 | 10,59 | 10,98 | 10,48 | 10,90 | 2,83% | - |
| 25.02.2026 | 10,20 | 11,21 | 9,55 | 10,60 | 0,84% | 2.655,00 |
| 24.02.2026 | 9,04 | 11,09 | 9,00 | 10,52 | 16,38% | 258,00 |
| 23.02.2026 | 9,50 | 9,57 | 9,00 | 9,04 | -5,24% | - |
| 20.02.2026 | 9,56 | 9,67 | 9,43 | 9,54 | -0,13% | - |
| 19.02.2026 | 9,42 | 9,78 | 9,41 | 9,55 | 1,25% | - |
| 18.02.2026 | 9,11 | 9,48 | 9,08 | 9,43 | 3,59% | - |
| 17.02.2026 | 9,27 | 9,44 | 9,06 | 9,10 | -1,71% | - |
| 16.02.2026 | 9,25 | 9,26 | 9,25 | 9,26 | 0,16% | - |
| 13.02.2026 | 9,11 | 9,41 | 9,06 | 9,25 | 1,71% | - |
| 12.02.2026 | 9,38 | 9,46 | 8,89 | 9,09 | -3,06% | 1.500,00 |
| 11.02.2026 | 9,45 | 9,50 | 9,26 | 9,38 | -0,93% | 192,00 |
| 10.02.2026 | 9,49 | 9,70 | 9,39 | 9,47 | -0,21% | - |
| 09.02.2026 | 9,49 | 9,62 | 9,21 | 9,49 | -0,34% | - |
| 06.02.2026 | 9,20 | 9,70 | 9,08 | 9,52 | 3,31% | - |
| 05.02.2026 | 9,45 | 9,61 | 9,18 | 9,21 | -2,44% | - |
| 04.02.2026 | 9,55 | 9,71 | 9,29 | 9,44 | -1,13% | 1.696,00 |
| 03.02.2026 | 10,64 | 10,70 | 9,53 | 9,55 | -10,48% | 700,00 |
| 02.02.2026 | 10,62 | 10,89 | 10,55 | 10,67 | 0,31% | - |
| 30.01.2026 | 10,83 | 10,85 | 10,51 | 10,64 | -1,39% | - |
| 29.01.2026 | 11,02 | 11,07 | 10,58 | 10,79 | -2,42% | 14,00 |
| 28.01.2026 | 11,11 | 11,31 | 10,94 | 11,05 | -0,36% | - |
| 27.01.2026 | 11,62 | 11,63 | 11,06 | 11,09 | -4,25% | 2.200,00 |
| 26.01.2026 | 11,59 | 11,78 | 11,55 | 11,59 | -0,28% | - |
| 23.01.2026 | 11,67 | 11,79 | 11,61 | 11,62 | -0,63% | - |