15,880$
-2,76%
Echtzeit-Aktienkurs FLYWIRE CORP-VOTING
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP-VOTING Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2024 | 19,89 | 20,53 | 19,88 | 20,01 | 1,01% | 2.267.257,00 |
| 03.05.2024 | 20,69 | 20,75 | 19,53 | 19,81 | -2,17% | 1.289.459,00 |
| 02.05.2024 | 20,60 | 20,62 | 20,02 | 20,25 | -0,74% | 933.174,00 |
| 01.05.2024 | 20,51 | 21,12 | 20,19 | 20,40 | -0,51% | 1.463.410,00 |
| 30.04.2024 | 20,33 | 20,65 | 20,11 | 20,51 | -0,75% | 886.818,00 |
| 29.04.2024 | 21,00 | 21,00 | 20,54 | 20,66 | -0,63% | 841.210,00 |
| 26.04.2024 | 20,68 | 21,04 | 20,44 | 20,79 | 1,17% | 708.316,00 |
| 25.04.2024 | 20,71 | 20,83 | 20,42 | 20,55 | -2,74% | 1.363.268,00 |
| 24.04.2024 | 21,42 | 21,58 | 21,13 | 21,13 | -1,26% | 1.378.053,00 |
| 23.04.2024 | 21,15 | 21,77 | 20,99 | 21,40 | 1,76% | 928.405,00 |
| 22.04.2024 | 21,28 | 21,31 | 20,62 | 21,03 | -0,33% | 949.976,00 |
| 19.04.2024 | 20,85 | 21,14 | 20,61 | 21,10 | 0,86% | 1.704.471,00 |
| 18.04.2024 | 20,58 | 20,96 | 20,41 | 20,92 | 2,40% | 2.025.394,00 |
| 17.04.2024 | 20,76 | 20,85 | 20,19 | 20,43 | -1,68% | 2.105.375,00 |
| 16.04.2024 | 20,75 | 21,07 | 20,40 | 20,78 | -0,67% | 1.326.852,00 |
| 15.04.2024 | 21,25 | 21,49 | 20,62 | 20,92 | -1,37% | 1.098.892,00 |
| 12.04.2024 | 22,38 | 22,72 | 21,01 | 21,21 | -6,65% | 1.659.904,00 |
| 11.04.2024 | 22,51 | 22,89 | 22,11 | 22,72 | 1,88% | 1.450.783,00 |
| 10.04.2024 | 22,29 | 22,61 | 22,10 | 22,30 | -4,09% | 912.617,00 |
| 09.04.2024 | 23,90 | 23,90 | 23,04 | 23,25 | -1,32% | 737.660,00 |
| 08.04.2024 | 23,27 | 23,78 | 23,17 | 23,56 | 1,38% | 345.629,00 |
| 05.04.2024 | 23,32 | 23,41 | 23,07 | 23,24 | -0,73% | 533.390,00 |
| 04.04.2024 | 24,12 | 24,33 | 23,27 | 23,41 | -2,42% | 883.800,00 |
| 03.04.2024 | 23,31 | 24,18 | 23,31 | 23,99 | 1,74% | 1.018.372,00 |
| 02.04.2024 | 23,01 | 23,64 | 22,90 | 23,58 | -0,25% | 619.977,00 |
| 01.04.2024 | 24,96 | 24,97 | 23,52 | 23,64 | -4,72% | 892.851,00 |
| 28.03.2024 | 24,80 | 25,10 | 24,60 | 24,81 | 0,36% | 1.013.652,00 |
| 27.03.2024 | 24,92 | 24,97 | 24,32 | 24,72 | -0,08% | 1.051.944,00 |
| 26.03.2024 | 24,41 | 25,27 | 24,21 | 24,74 | 2,53% | 1.096.816,00 |
| 25.03.2024 | 24,53 | 24,63 | 24,12 | 24,13 | -1,35% | 627.935,00 |
| 22.03.2024 | 25,15 | 25,28 | 24,23 | 24,46 | -3,36% | 820.640,00 |
| 21.03.2024 | 25,73 | 25,95 | 25,14 | 25,31 | 0,16% | 1.034.366,00 |
| 20.03.2024 | 25,44 | 25,90 | 24,83 | 25,27 | 1,28% | 1.396.181,00 |
| 19.03.2024 | 25,70 | 25,86 | 24,91 | 24,95 | -3,22% | 1.402.117,00 |
| 18.03.2024 | 25,50 | 26,15 | 25,47 | 25,78 | 0,70% | 963.548,00 |
| 15.03.2024 | 25,25 | 25,67 | 25,12 | 25,60 | 0,49% | 1.206.781,00 |
| 14.03.2024 | 26,21 | 26,41 | 25,34 | 25,48 | -2,80% | 868.499,00 |
| 13.03.2024 | 26,25 | 26,60 | 25,90 | 26,21 | -0,98% | 1.274.579,00 |
| 12.03.2024 | 25,86 | 26,51 | 25,64 | 26,47 | 1,69% | 1.097.443,00 |
| 11.03.2024 | 26,78 | 27,06 | 25,98 | 26,03 | -3,56% | 749.754,00 |
| 08.03.2024 | 26,50 | 27,02 | 26,36 | 26,99 | 2,47% | 1.470.626,00 |
| 07.03.2024 | 26,11 | 26,86 | 26,09 | 26,34 | 0,23% | 1.646.568,00 |
| 06.03.2024 | 26,64 | 26,97 | 26,02 | 26,28 | -0,72% | 1.551.811,00 |
| 05.03.2024 | 26,64 | 27,40 | 26,33 | 26,47 | -2,90% | 1.751.367,00 |
| 04.03.2024 | 28,15 | 28,24 | 26,87 | 27,26 | -3,50% | 2.017.118,00 |
| 01.03.2024 | 28,33 | 29,18 | 27,74 | 28,25 | -0,35% | 2.186.734,00 |
| 29.02.2024 | 29,53 | 29,53 | 28,02 | 28,35 | -1,73% | 2.541.581,00 |
| 28.02.2024 | 31,47 | 31,54 | 28,15 | 28,85 | 17,66% | 6.128.738,00 |
| 27.02.2024 | 24,44 | 24,78 | 24,08 | 24,52 | 1,66% | 2.265.147,00 |
| 26.02.2024 | 23,37 | 24,20 | 23,18 | 24,12 | 3,12% | 2.070.287,00 |
| 23.02.2024 | 23,03 | 23,50 | 22,88 | 23,39 | 1,74% | 1.358.386,00 |
| 22.02.2024 | 22,73 | 23,17 | 22,40 | 22,99 | 3,75% | 1.761.161,00 |
| 21.02.2024 | 22,50 | 22,62 | 22,00 | 22,16 | -2,68% | 1.082.907,00 |
| 20.02.2024 | 22,38 | 22,90 | 22,38 | 22,77 | -0,44% | 638.511,00 |
| 16.02.2024 | 22,71 | 23,09 | 22,27 | 22,87 | 0,00% | 1.264.708,00 |
| 15.02.2024 | 22,83 | 23,16 | 22,67 | 22,87 | 0,97% | 838.348,00 |
| 14.02.2024 | 22,00 | 22,82 | 21,92 | 22,65 | 4,47% | 895.387,00 |
| 13.02.2024 | 21,69 | 22,70 | 21,48 | 21,68 | -4,95% | 959.646,00 |
| 12.02.2024 | 22,48 | 23,34 | 22,42 | 22,81 | 1,97% | 1.113.554,00 |
| 09.02.2024 | 21,97 | 22,46 | 21,88 | 22,37 | 3,04% | 895.054,00 |
| 08.02.2024 | 21,65 | 21,93 | 21,40 | 21,71 | 0,05% | 1.092.842,00 |
| 07.02.2024 | 21,88 | 22,03 | 21,35 | 21,70 | -0,82% | 1.194.836,00 |
| 06.02.2024 | 21,81 | 22,18 | 21,55 | 21,88 | 1,91% | 1.086.503,00 |
| 05.02.2024 | 21,58 | 21,68 | 21,07 | 21,47 | -2,14% | 823.320,00 |
| 02.02.2024 | 21,61 | 22,12 | 21,31 | 21,94 | 0,18% | 788.173,00 |
| 01.02.2024 | 21,49 | 21,92 | 21,11 | 21,90 | 2,53% | 870.813,00 |