16,470$
-2,14%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 17,00 | 17,10 | 16,39 | 16,47 | -2,14% | 716.246,00 |
| 26.09.2024 | 16,69 | 17,03 | 16,17 | 16,83 | 2,94% | 790.118,00 |
| 25.09.2024 | 16,61 | 16,68 | 15,93 | 16,35 | -1,92% | 669.732,00 |
| 24.09.2024 | 16,59 | 16,89 | 16,48 | 16,67 | 1,09% | 655.690,00 |
| 23.09.2024 | 16,56 | 16,62 | 16,31 | 16,49 | -0,54% | 1.003.019,00 |
| 20.09.2024 | 17,09 | 17,17 | 16,49 | 16,58 | -2,41% | 1.325.624,00 |
| 19.09.2024 | 17,08 | 17,30 | 16,66 | 16,99 | 1,98% | 1.309.615,00 |
| 18.09.2024 | 17,47 | 18,14 | 16,54 | 16,66 | -4,80% | 2.742.167,00 |
| 17.09.2024 | 18,22 | 18,40 | 17,48 | 17,50 | -2,72% | 863.259,00 |
| 16.09.2024 | 17,86 | 18,22 | 17,58 | 17,99 | 1,12% | 681.815,00 |
| 13.09.2024 | 17,84 | 18,50 | 17,77 | 17,79 | -0,22% | 707.329,00 |
| 12.09.2024 | 17,74 | 18,03 | 17,39 | 17,83 | 0,62% | 669.696,00 |
| 11.09.2024 | 17,37 | 17,93 | 17,18 | 17,72 | 1,96% | 655.427,00 |
| 10.09.2024 | 17,16 | 17,41 | 16,76 | 17,38 | 0,81% | 975.851,00 |
| 09.09.2024 | 17,52 | 17,79 | 16,98 | 17,24 | -1,20% | 1.442.352,00 |
| 06.09.2024 | 17,56 | 17,87 | 17,15 | 17,45 | -0,57% | 609.595,00 |
| 05.09.2024 | 17,48 | 17,55 | 17,13 | 17,55 | 0,98% | 586.962,00 |
| 04.09.2024 | 17,83 | 17,92 | 17,27 | 17,38 | -2,80% | 657.995,00 |
| 03.09.2024 | 17,87 | 18,25 | 17,76 | 17,88 | -1,27% | 817.346,00 |
| 30.08.2024 | 18,34 | 18,70 | 17,98 | 18,11 | -0,93% | 1.430.811,00 |
| 29.08.2024 | 17,43 | 18,71 | 17,35 | 18,28 | 5,73% | 2.044.946,00 |
| 28.08.2024 | 17,65 | 17,80 | 17,21 | 17,29 | -2,21% | 1.053.799,00 |
| 27.08.2024 | 17,83 | 17,87 | 17,27 | 17,68 | -1,50% | 1.032.171,00 |
| 26.08.2024 | 17,76 | 18,35 | 17,76 | 17,95 | 2,10% | 670.178,00 |
| 23.08.2024 | 16,88 | 17,59 | 16,72 | 17,58 | 5,08% | 904.642,00 |
| 22.08.2024 | 17,01 | 17,28 | 16,63 | 16,73 | -1,30% | 929.461,00 |
| 21.08.2024 | 16,89 | 17,04 | 16,46 | 16,95 | 0,89% | 615.635,00 |
| 20.08.2024 | 17,20 | 17,20 | 16,77 | 16,80 | -2,27% | 648.450,00 |
| 19.08.2024 | 17,65 | 17,68 | 17,04 | 17,19 | -2,61% | 1.191.394,00 |
| 16.08.2024 | 18,03 | 18,25 | 17,51 | 17,65 | -2,54% | 1.051.554,00 |
| 15.08.2024 | 18,06 | 18,35 | 17,92 | 18,11 | 2,55% | 1.385.772,00 |
| 14.08.2024 | 17,68 | 17,79 | 17,53 | 17,66 | -0,17% | 1.062.306,00 |
| 13.08.2024 | 17,29 | 17,83 | 17,19 | 17,69 | 2,25% | 848.804,00 |
| 12.08.2024 | 17,91 | 18,29 | 17,29 | 17,30 | -3,89% | 1.044.692,00 |
| 09.08.2024 | 18,69 | 18,71 | 17,99 | 18,00 | -3,79% | 921.430,00 |
| 08.08.2024 | 18,45 | 18,90 | 17,97 | 18,71 | 2,35% | 1.534.106,00 |
| 07.08.2024 | 17,50 | 18,89 | 17,30 | 18,28 | 2,75% | 3.481.745,00 |
| 06.08.2024 | 18,06 | 18,42 | 17,64 | 17,79 | -1,28% | 1.730.613,00 |
| 05.08.2024 | 17,53 | 18,70 | 17,51 | 18,02 | -5,01% | 1.363.011,00 |
| 02.08.2024 | 16,46 | 19,23 | 16,34 | 18,97 | 9,46% | 4.557.904,00 |
| 01.08.2024 | 18,48 | 18,48 | 17,08 | 17,33 | -5,35% | 783.856,00 |
| 31.07.2024 | 18,85 | 18,88 | 18,29 | 18,31 | -1,88% | 605.948,00 |
| 30.07.2024 | 19,15 | 19,48 | 18,50 | 18,66 | -1,43% | 658.409,00 |
| 29.07.2024 | 18,66 | 18,97 | 18,53 | 18,93 | 2,16% | 904.156,00 |
| 26.07.2024 | 18,41 | 18,62 | 18,24 | 18,53 | 2,32% | 657.860,00 |
| 25.07.2024 | 17,67 | 18,50 | 17,58 | 18,11 | 3,54% | 751.064,00 |
| 24.07.2024 | 18,21 | 18,45 | 17,47 | 17,49 | -4,58% | 477.636,00 |
| 23.07.2024 | 17,91 | 18,42 | 17,80 | 18,33 | 1,72% | 723.953,00 |
| 22.07.2024 | 18,29 | 18,44 | 17,51 | 18,02 | -0,93% | 886.880,00 |
| 19.07.2024 | 18,06 | 18,26 | 17,73 | 18,19 | 0,78% | 765.416,00 |
| 18.07.2024 | 18,70 | 19,07 | 18,04 | 18,05 | -4,90% | 1.417.742,00 |
| 17.07.2024 | 18,76 | 19,07 | 18,64 | 18,98 | 0,37% | 1.110.648,00 |
| 16.07.2024 | 17,83 | 18,94 | 17,83 | 18,91 | 7,38% | 2.167.013,00 |
| 15.07.2024 | 17,57 | 17,95 | 17,48 | 17,61 | 1,38% | 901.077,00 |
| 12.07.2024 | 17,21 | 17,72 | 17,16 | 17,37 | 2,30% | 1.094.748,00 |
| 11.07.2024 | 16,79 | 17,00 | 16,56 | 16,98 | 4,17% | 1.106.183,00 |
| 10.07.2024 | 16,48 | 16,48 | 16,11 | 16,30 | -1,09% | 1.026.423,00 |
| 09.07.2024 | 16,42 | 17,31 | 16,40 | 16,48 | 1,10% | 1.550.568,00 |
| 08.07.2024 | 16,15 | 16,34 | 15,93 | 16,30 | 1,68% | 541.370,00 |
| 05.07.2024 | 15,93 | 16,09 | 15,65 | 16,03 | 0,38% | 484.534,00 |
| 03.07.2024 | 15,95 | 16,13 | 15,82 | 15,97 | 0,31% | 305.204,00 |
| 02.07.2024 | 15,73 | 15,96 | 15,52 | 15,92 | 1,86% | 696.497,00 |
| 01.07.2024 | 16,45 | 16,51 | 15,45 | 15,63 | -4,58% | 1.140.316,00 |
| 28.06.2024 | 16,51 | 16,57 | 16,16 | 16,38 | -1,03% | 1.550.519,00 |
| 27.06.2024 | 16,05 | 16,57 | 15,93 | 16,55 | 3,83% | 970.306,00 |
| 26.06.2024 | 15,75 | 16,01 | 15,46 | 15,94 | 0,38% | 943.324,00 |
| 25.06.2024 | 16,28 | 16,49 | 15,87 | 15,88 | -2,76% | 901.377,00 |
| 24.06.2024 | 16,31 | 16,55 | 16,23 | 16,33 | 0,55% | 931.589,00 |
| 21.06.2024 | 16,12 | 16,29 | 15,84 | 16,24 | 1,06% | 1.351.871,00 |
| 20.06.2024 | 15,24 | 16,33 | 15,19 | 16,07 | 4,42% | 3.325.215,00 |
| 18.06.2024 | 15,72 | 15,95 | 15,38 | 15,39 | -2,35% | 1.991.121,00 |
| 17.06.2024 | 16,02 | 16,16 | 15,58 | 15,76 | -1,81% | 891.868,00 |
| 14.06.2024 | 16,44 | 16,44 | 15,99 | 16,05 | -2,85% | 813.397,00 |
| 13.06.2024 | 16,90 | 16,99 | 16,03 | 16,52 | -2,31% | 1.412.661,00 |
| 12.06.2024 | 16,94 | 17,35 | 16,80 | 16,91 | 2,64% | 999.802,00 |
| 11.06.2024 | 16,85 | 17,04 | 16,46 | 16,48 | -3,43% | 855.087,00 |
| 10.06.2024 | 17,00 | 17,08 | 16,79 | 17,06 | -0,12% | 619.265,00 |
| 07.06.2024 | 17,11 | 17,22 | 16,95 | 17,08 | -1,67% | 720.196,00 |
| 06.06.2024 | 17,24 | 17,68 | 17,10 | 17,37 | 0,58% | 887.656,00 |
| 05.06.2024 | 16,83 | 17,31 | 16,52 | 17,27 | 3,29% | 1.382.877,00 |
| 04.06.2024 | 17,08 | 17,08 | 16,71 | 16,72 | -2,17% | 810.004,00 |
| 03.06.2024 | 17,05 | 17,21 | 16,83 | 17,09 | -0,35% | 1.330.022,00 |
| 31.05.2024 | 17,56 | 17,62 | 16,96 | 17,15 | -1,04% | 803.091,00 |
| 30.05.2024 | 17,69 | 17,82 | 17,28 | 17,33 | -1,59% | 814.505,00 |
| 29.05.2024 | 17,93 | 18,06 | 17,59 | 17,61 | -3,24% | 972.143,00 |
| 28.05.2024 | 18,51 | 18,57 | 17,87 | 18,20 | -0,71% | 1.164.802,00 |
| 24.05.2024 | 17,65 | 18,47 | 17,52 | 18,33 | 3,24% | 1.520.428,00 |
| 23.05.2024 | 17,43 | 17,96 | 17,27 | 17,76 | 2,33% | 1.563.388,00 |
| 22.05.2024 | 16,79 | 17,61 | 16,71 | 17,35 | 3,34% | 2.577.557,00 |
| 21.05.2024 | 16,78 | 17,01 | 16,47 | 16,79 | -0,06% | 1.547.563,00 |
| 20.05.2024 | 16,57 | 16,81 | 16,29 | 16,80 | 1,20% | 1.148.030,00 |
| 17.05.2024 | 16,85 | 16,85 | 16,46 | 16,60 | -1,07% | 794.228,00 |
| 16.05.2024 | 16,72 | 16,93 | 16,59 | 16,78 | -0,47% | 999.191,00 |
| 15.05.2024 | 17,21 | 17,36 | 16,73 | 16,86 | 0,24% | 1.666.970,00 |
| 14.05.2024 | 17,47 | 17,56 | 16,61 | 16,82 | -2,27% | 1.461.763,00 |
| 13.05.2024 | 17,63 | 17,90 | 16,93 | 17,21 | -2,16% | 1.569.386,00 |
| 10.05.2024 | 17,73 | 17,96 | 17,03 | 17,59 | -0,51% | 2.369.044,00 |
| 09.05.2024 | 17,41 | 18,11 | 16,87 | 17,68 | 2,55% | 3.710.927,00 |
| 08.05.2024 | 16,89 | 17,31 | 15,77 | 17,24 | -16,19% | 11.778.894,00 |
| 07.05.2024 | 20,18 | 20,83 | 19,78 | 20,57 | 2,80% | 3.349.187,00 |