13,590$
0,89%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,50 | 13,70 | 13,39 | 13,59 | 0,89% | 1.049.553,00 |
| 01.10.2025 | 13,50 | 13,68 | 13,31 | 13,47 | -0,52% | 1.760.868,00 |
| 30.09.2025 | 13,54 | 13,64 | 13,41 | 13,54 | 0,15% | 2.379.221,00 |
| 29.09.2025 | 13,69 | 13,89 | 13,51 | 13,52 | -0,73% | 1.979.237,00 |
| 26.09.2025 | 13,32 | 13,74 | 13,18 | 13,62 | 2,41% | 1.983.468,00 |
| 25.09.2025 | 13,20 | 13,47 | 13,08 | 13,30 | 0,91% | 1.914.952,00 |
| 24.09.2025 | 13,12 | 13,27 | 12,98 | 13,18 | 1,00% | 1.254.455,00 |
| 23.09.2025 | 13,25 | 13,25 | 12,89 | 13,05 | -0,68% | 1.669.232,00 |
| 22.09.2025 | 13,00 | 13,28 | 12,83 | 13,14 | 0,15% | 1.998.690,00 |
| 19.09.2025 | 13,56 | 13,66 | 12,01 | 13,12 | -3,21% | 4.170.332,00 |
| 18.09.2025 | 13,71 | 13,80 | 13,46 | 13,56 | 0,11% | 1.568.375,00 |
| 17.09.2025 | 13,39 | 13,92 | 13,39 | 13,54 | 1,42% | 1.832.766,00 |
| 16.09.2025 | 13,06 | 13,49 | 12,88 | 13,35 | 2,22% | 2.092.768,00 |
| 15.09.2025 | 13,47 | 13,68 | 12,97 | 13,06 | -2,17% | 3.908.538,00 |
| 12.09.2025 | 13,73 | 13,73 | 13,27 | 13,35 | -2,84% | 2.921.447,00 |
| 11.09.2025 | 13,28 | 14,02 | 13,19 | 13,74 | 3,85% | 3.590.936,00 |
| 10.09.2025 | 12,99 | 13,25 | 12,77 | 13,23 | 1,22% | 2.434.563,00 |
| 09.09.2025 | 13,18 | 13,36 | 13,06 | 13,07 | -1,13% | 2.055.322,00 |
| 08.09.2025 | 13,03 | 13,32 | 12,92 | 13,22 | 1,77% | 2.014.783,00 |
| 05.09.2025 | 13,05 | 13,31 | 12,69 | 12,99 | -0,46% | 1.493.726,00 |
| 04.09.2025 | 13,12 | 13,18 | 12,78 | 13,05 | -0,99% | 1.670.544,00 |
| 03.09.2025 | 13,10 | 13,32 | 13,04 | 13,18 | 0,38% | 1.879.075,00 |
| 02.09.2025 | 13,09 | 13,28 | 13,02 | 13,13 | -0,15% | 1.932.071,00 |
| 29.08.2025 | 13,31 | 13,39 | 12,98 | 13,15 | -0,08% | 2.418.473,00 |
| 28.08.2025 | 13,13 | 13,25 | 12,84 | 13,16 | 0,69% | 1.267.218,00 |
| 27.08.2025 | 13,05 | 13,17 | 12,95 | 13,07 | 0,23% | 1.784.181,00 |
| 26.08.2025 | 12,67 | 13,32 | 12,67 | 13,04 | 1,56% | 2.324.480,00 |
| 25.08.2025 | 12,83 | 12,93 | 12,71 | 12,84 | 0,16% | 1.415.053,00 |
| 22.08.2025 | 12,33 | 12,85 | 12,19 | 12,82 | 4,40% | 1.334.415,00 |
| 21.08.2025 | 12,12 | 12,33 | 12,00 | 12,28 | 0,66% | 1.028.498,00 |
| 20.08.2025 | 12,28 | 12,38 | 12,05 | 12,20 | -1,21% | 1.438.599,00 |
| 19.08.2025 | 12,75 | 12,87 | 12,33 | 12,35 | -2,37% | 1.460.587,00 |
| 18.08.2025 | 12,38 | 12,94 | 12,32 | 12,65 | 2,26% | 2.352.014,00 |
| 15.08.2025 | 12,18 | 12,47 | 12,12 | 12,37 | 1,81% | 1.751.223,00 |
| 14.08.2025 | 12,19 | 12,25 | 11,79 | 12,15 | -0,49% | 1.922.340,00 |
| 13.08.2025 | 11,85 | 12,22 | 11,74 | 12,21 | 3,65% | 2.069.776,00 |
| 12.08.2025 | 11,73 | 11,84 | 11,57 | 11,78 | 0,99% | 2.469.315,00 |
| 11.08.2025 | 11,96 | 12,14 | 11,60 | 11,67 | -1,06% | 2.569.527,00 |
| 08.08.2025 | 12,35 | 12,47 | 11,56 | 11,79 | -4,38% | 3.989.663,00 |
| 07.08.2025 | 12,04 | 12,51 | 12,02 | 12,33 | 1,73% | 4.212.782,00 |
| 06.08.2025 | 13,10 | 13,23 | 11,85 | 12,12 | 16,76% | 7.237.615,00 |
| 05.08.2025 | 10,76 | 10,76 | 10,11 | 10,38 | 0,48% | 3.804.171,00 |
| 04.08.2025 | 10,39 | 10,80 | 10,23 | 10,33 | -0,29% | 3.594.394,00 |
| 01.08.2025 | 10,78 | 10,84 | 10,33 | 10,36 | -4,82% | 2.808.608,00 |
| 31.07.2025 | 11,14 | 11,30 | 10,85 | 10,89 | -2,29% | 1.805.002,00 |
| 30.07.2025 | 11,62 | 11,67 | 11,08 | 11,14 | -3,88% | 3.228.512,00 |
| 29.07.2025 | 11,77 | 11,84 | 11,50 | 11,59 | -0,60% | 2.401.817,00 |
| 28.07.2025 | 11,70 | 11,89 | 11,60 | 11,66 | -0,26% | 1.771.647,00 |
| 25.07.2025 | 11,87 | 11,87 | 11,64 | 11,69 | -1,02% | 1.358.944,00 |
| 24.07.2025 | 11,83 | 11,92 | 11,72 | 11,81 | -0,25% | 1.384.973,00 |
| 23.07.2025 | 11,52 | 11,90 | 11,32 | 11,84 | 2,60% | 2.088.687,00 |
| 22.07.2025 | 11,32 | 11,56 | 11,26 | 11,54 | 2,94% | 2.817.294,00 |
| 21.07.2025 | 10,87 | 11,23 | 10,77 | 11,21 | 3,41% | 1.908.778,00 |
| 18.07.2025 | 11,30 | 11,34 | 10,68 | 10,84 | -3,64% | 2.498.708,00 |
| 17.07.2025 | 11,19 | 11,43 | 11,12 | 11,25 | 0,99% | 1.959.984,00 |
| 16.07.2025 | 11,32 | 11,37 | 11,04 | 11,14 | -0,45% | 1.447.661,00 |
| 15.07.2025 | 11,31 | 11,32 | 11,09 | 11,19 | -0,71% | 1.625.986,00 |
| 14.07.2025 | 11,34 | 11,55 | 11,07 | 11,27 | 1,17% | 3.206.691,00 |
| 11.07.2025 | 11,54 | 11,70 | 11,03 | 11,14 | -4,21% | 2.056.092,00 |
| 10.07.2025 | 12,09 | 12,12 | 11,62 | 11,63 | -4,36% | 1.802.544,00 |
| 09.07.2025 | 11,89 | 12,18 | 11,79 | 12,16 | 3,14% | 2.561.862,00 |
| 08.07.2025 | 11,97 | 12,02 | 11,66 | 11,79 | -1,09% | 3.333.352,00 |
| 07.07.2025 | 11,76 | 11,93 | 11,66 | 11,92 | 0,76% | 2.485.197,00 |
| 03.07.2025 | 11,93 | 12,02 | 11,80 | 11,83 | 0,00% | 818.806,00 |
| 02.07.2025 | 11,65 | 11,88 | 11,61 | 11,83 | 1,81% | 1.883.280,00 |
| 01.07.2025 | 11,58 | 11,74 | 11,38 | 11,62 | -0,64% | 2.877.154,00 |
| 30.06.2025 | 11,46 | 11,75 | 11,33 | 11,70 | 2,45% | 2.762.380,00 |
| 27.06.2025 | 11,34 | 11,65 | 11,26 | 11,42 | 0,66% | 2.196.394,00 |
| 26.06.2025 | 11,40 | 11,49 | 11,22 | 11,34 | -0,18% | 2.344.515,00 |
| 25.06.2025 | 11,40 | 11,43 | 11,26 | 11,36 | -0,35% | 1.805.541,00 |
| 24.06.2025 | 11,18 | 11,52 | 11,18 | 11,40 | 3,45% | 4.222.439,00 |
| 23.06.2025 | 10,91 | 11,06 | 10,66 | 11,02 | 1,52% | 2.084.129,00 |
| 20.06.2025 | 11,01 | 11,23 | 10,69 | 10,86 | -0,69% | 3.560.370,00 |
| 18.06.2025 | 10,81 | 11,02 | 10,70 | 10,93 | 1,30% | 1.942.469,00 |
| 17.06.2025 | 10,72 | 10,82 | 10,58 | 10,79 | -0,28% | 1.135.370,00 |
| 16.06.2025 | 10,75 | 10,90 | 10,63 | 10,82 | 1,12% | 2.648.055,00 |
| 13.06.2025 | 10,61 | 10,79 | 10,46 | 10,70 | -0,83% | 2.590.533,00 |
| 12.06.2025 | 10,74 | 10,98 | 10,64 | 10,79 | -0,83% | 2.460.549,00 |
| 11.06.2025 | 10,48 | 11,09 | 10,42 | 10,88 | 4,82% | 3.604.537,00 |
| 10.06.2025 | 10,41 | 10,60 | 10,27 | 10,38 | 1,07% | 2.003.547,00 |
| 09.06.2025 | 10,57 | 10,60 | 10,09 | 10,27 | -2,19% | 2.512.015,00 |
| 06.06.2025 | 10,20 | 10,61 | 10,17 | 10,50 | 3,14% | 2.879.489,00 |
| 05.06.2025 | 10,02 | 10,42 | 9,97 | 10,18 | 1,80% | 2.491.949,00 |
| 04.06.2025 | 10,36 | 10,42 | 9,97 | 10,00 | -2,91% | 2.894.961,00 |
| 03.06.2025 | 10,72 | 10,81 | 10,25 | 10,30 | -4,54% | 2.542.623,00 |
| 02.06.2025 | 10,75 | 10,98 | 10,52 | 10,79 | 0,37% | 2.134.415,00 |
| 30.05.2025 | 10,34 | 11,00 | 10,28 | 10,75 | 3,97% | 2.140.566,00 |
| 29.05.2025 | 10,62 | 10,64 | 10,31 | 10,34 | -2,27% | 2.435.851,00 |
| 28.05.2025 | 10,63 | 10,76 | 10,46 | 10,58 | 0,00% | 1.490.561,00 |
| 27.05.2025 | 11,25 | 11,33 | 10,38 | 10,58 | -4,08% | 4.324.616,00 |
| 23.05.2025 | 10,85 | 11,18 | 10,78 | 11,03 | 0,00% | 1.960.713,00 |
| 22.05.2025 | 11,41 | 11,62 | 10,90 | 11,03 | -3,92% | 4.586.904,00 |
| 21.05.2025 | 11,58 | 11,80 | 11,22 | 11,48 | -2,79% | 2.069.591,00 |
| 20.05.2025 | 11,55 | 11,82 | 11,39 | 11,81 | 2,25% | 1.496.699,00 |
| 19.05.2025 | 11,15 | 11,58 | 11,11 | 11,55 | 1,67% | 1.690.231,00 |
| 16.05.2025 | 11,33 | 11,61 | 11,33 | 11,36 | 0,26% | 1.684.359,00 |
| 15.05.2025 | 11,11 | 11,35 | 11,00 | 11,33 | 1,98% | 1.506.987,00 |
| 14.05.2025 | 11,11 | 11,29 | 10,95 | 11,11 | 0,09% | 2.981.633,00 |
| 13.05.2025 | 11,35 | 11,39 | 10,91 | 11,10 | -1,68% | 2.706.787,00 |
| 12.05.2025 | 11,37 | 11,41 | 11,08 | 11,29 | 3,67% | 2.676.479,00 |