13,285$
0,04%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,02 | 13,37 | 12,87 | 13,28 | 0,00% | 9.040,00 |
| 05.03.2026 | 12,79 | 13,35 | 12,65 | 13,28 | 3,35% | 9.040,00 |
| 04.03.2026 | 12,68 | 13,01 | 12,49 | 12,85 | 2,31% | 1.987.720,00 |
| 03.03.2026 | 12,10 | 12,58 | 11,92 | 12,56 | 1,05% | 2.051.497,00 |
| 02.03.2026 | 12,62 | 12,68 | 12,05 | 12,43 | 0,97% | 3.175.005,00 |
| 27.02.2026 | 12,64 | 12,98 | 12,21 | 12,31 | -4,28% | 2.251.034,00 |
| 26.02.2026 | 12,51 | 12,95 | 12,30 | 12,86 | 2,72% | 3.580.340,00 |
| 25.02.2026 | 12,24 | 12,57 | 11,55 | 12,52 | 11,39% | 5.198.344,00 |
| 24.02.2026 | 10,64 | 11,30 | 10,58 | 11,24 | 5,64% | 3.760.434,00 |
| 23.02.2026 | 11,06 | 11,17 | 10,60 | 10,64 | -5,25% | 1.855.172,00 |
| 20.02.2026 | 11,16 | 11,40 | 11,12 | 11,23 | 0,00% | 995.540,00 |
| 19.02.2026 | 11,40 | 11,52 | 11,00 | 11,23 | 1,08% | 1.729.899,00 |
| 18.02.2026 | 10,86 | 11,21 | 10,74 | 11,11 | 2,97% | 1.645.135,00 |
| 17.02.2026 | 10,99 | 11,16 | 10,73 | 10,79 | -1,64% | 1.285.787,00 |
| 13.02.2026 | 10,94 | 11,18 | 10,70 | 10,97 | 1,67% | 1.457.889,00 |
| 12.02.2026 | 11,13 | 11,26 | 10,55 | 10,79 | -3,05% | 1.096.008,00 |
| 11.02.2026 | 11,27 | 11,27 | 10,96 | 11,13 | -0,98% | 1.497.312,00 |
| 10.02.2026 | 11,34 | 11,58 | 11,16 | 11,24 | -0,44% | 1.119.833,00 |
| 09.02.2026 | 11,25 | 11,47 | 10,97 | 11,29 | 0,36% | 1.262.956,00 |
| 06.02.2026 | 10,96 | 11,46 | 10,73 | 11,25 | 3,78% | 2.343.846,00 |
| 05.02.2026 | 11,17 | 11,35 | 10,81 | 10,84 | -2,78% | 2.006.743,00 |
| 04.02.2026 | 11,25 | 11,46 | 10,96 | 11,15 | -1,24% | 2.452.272,00 |
| 03.02.2026 | 12,39 | 12,56 | 11,25 | 11,29 | -10,25% | 2.618.707,00 |
| 02.02.2026 | 12,65 | 12,90 | 12,48 | 12,58 | -0,16% | 910.240,00 |
| 30.01.2026 | 12,78 | 12,98 | 12,46 | 12,60 | -2,40% | 1.408.998,00 |
| 29.01.2026 | 13,14 | 13,24 | 12,62 | 12,91 | -2,20% | 1.250.126,00 |
| 28.01.2026 | 13,39 | 13,62 | 13,04 | 13,20 | -1,12% | 756.194,00 |
| 27.01.2026 | 13,79 | 13,93 | 13,30 | 13,35 | -2,91% | 1.064.376,00 |
| 26.01.2026 | 13,73 | 14,00 | 13,54 | 13,75 | 0,15% | 741.410,00 |
| 23.01.2026 | 13,72 | 13,92 | 13,58 | 13,73 | -0,15% | 583.255,00 |
| 22.01.2026 | 13,53 | 13,94 | 13,53 | 13,75 | 2,08% | 536.034,00 |
| 21.01.2026 | 13,38 | 13,68 | 13,37 | 13,47 | 1,28% | 807.701,00 |
| 20.01.2026 | 13,57 | 13,84 | 13,25 | 13,30 | -2,80% | 1.292.510,00 |
| 19.01.2026 | 13,68 | 13,69 | 13,66 | 13,68 | -0,78% | - |
| 16.01.2026 | 14,07 | 14,11 | 13,66 | 13,79 | -0,58% | 958.518,00 |
| 15.01.2026 | 14,29 | 14,50 | 13,85 | 13,87 | -2,94% | 1.156.266,00 |
| 14.01.2026 | 14,72 | 14,72 | 14,08 | 14,29 | -0,07% | 1.325.555,00 |
| 13.01.2026 | 14,59 | 14,72 | 14,24 | 14,30 | -2,12% | 863.029,00 |
| 12.01.2026 | 14,56 | 14,65 | 14,21 | 14,61 | -0,07% | 1.289.396,00 |
| 09.01.2026 | 14,73 | 14,89 | 14,36 | 14,62 | 1,11% | 1.388.223,00 |
| 08.01.2026 | 14,77 | 14,97 | 14,33 | 14,46 | -0,28% | 1.413.406,00 |
| 07.01.2026 | 14,72 | 15,25 | 14,43 | 14,50 | -1,39% | 2.533.185,00 |
| 06.01.2026 | 14,18 | 14,71 | 14,17 | 14,71 | 3,92% | 939.626,00 |
| 05.01.2026 | 13,90 | 14,32 | 13,82 | 14,15 | 1,80% | 898.288,00 |
| 02.01.2026 | 14,15 | 14,22 | 13,62 | 13,90 | -1,84% | 1.025.264,00 |
| 31.12.2025 | 14,13 | 14,26 | 13,98 | 14,16 | 0,07% | 899.761,00 |
| 30.12.2025 | 14,33 | 14,46 | 14,14 | 14,15 | -1,53% | 730.145,00 |
| 29.12.2025 | 14,37 | 14,47 | 14,16 | 14,37 | -0,55% | 776.306,00 |
| 26.12.2025 | 14,49 | 14,51 | 14,26 | 14,45 | -0,14% | 742.874,00 |
| 24.12.2025 | 14,72 | 14,72 | 14,44 | 14,47 | -2,10% | 519.205,00 |
| 23.12.2025 | 14,81 | 15,00 | 14,67 | 14,78 | -0,20% | 1.322.013,00 |
| 22.12.2025 | 14,83 | 14,97 | 14,67 | 14,81 | 0,14% | 1.019.533,00 |
| 19.12.2025 | 14,52 | 14,81 | 14,46 | 14,79 | 1,30% | 1.856.926,00 |
| 18.12.2025 | 14,59 | 14,70 | 14,38 | 14,60 | 1,11% | 1.271.302,00 |
| 17.12.2025 | 14,52 | 14,74 | 14,37 | 14,44 | -0,96% | 963.913,00 |
| 16.12.2025 | 14,36 | 14,76 | 14,34 | 14,58 | 1,67% | 1.514.596,00 |
| 15.12.2025 | 14,83 | 14,84 | 14,33 | 14,34 | -2,91% | 1.563.143,00 |
| 12.12.2025 | 14,61 | 14,84 | 14,41 | 14,77 | 1,10% | 1.933.065,00 |
| 11.12.2025 | 14,10 | 14,83 | 14,06 | 14,61 | 3,62% | 3.287.763,00 |
| 10.12.2025 | 13,56 | 14,28 | 13,46 | 14,10 | 3,75% | 1.644.073,00 |
| 09.12.2025 | 13,42 | 13,96 | 13,37 | 13,59 | 0,82% | 1.561.991,00 |
| 08.12.2025 | 13,70 | 13,74 | 13,28 | 13,48 | -0,96% | 1.517.775,00 |
| 05.12.2025 | 13,71 | 14,05 | 13,56 | 13,61 | -1,16% | 1.180.857,00 |
| 04.12.2025 | 13,94 | 14,00 | 13,58 | 13,77 | -1,29% | 1.287.047,00 |
| 03.12.2025 | 13,66 | 14,06 | 13,60 | 13,95 | 2,35% | 1.157.833,00 |
| 02.12.2025 | 13,87 | 14,00 | 13,53 | 13,63 | -1,16% | 1.100.090,00 |
| 01.12.2025 | 13,85 | 14,10 | 13,67 | 13,79 | -1,43% | 1.055.007,00 |
| 28.11.2025 | 13,80 | 14,06 | 13,80 | 13,99 | 1,60% | 593.145,00 |
| 26.11.2025 | 13,73 | 14,00 | 13,70 | 13,77 | -0,07% | 1.086.063,00 |
| 25.11.2025 | 13,37 | 13,85 | 13,37 | 13,78 | 2,91% | 888.940,00 |
| 24.11.2025 | 13,33 | 13,50 | 13,20 | 13,39 | 0,22% | 1.307.565,00 |
| 21.11.2025 | 13,14 | 13,66 | 13,11 | 13,36 | 1,98% | 1.751.508,00 |
| 20.11.2025 | 13,46 | 13,63 | 13,05 | 13,10 | -1,80% | 1.526.740,00 |
| 19.11.2025 | 13,55 | 13,84 | 13,31 | 13,34 | -1,40% | 1.904.577,00 |
| 18.11.2025 | 13,50 | 13,97 | 13,34 | 13,53 | -0,26% | 1.921.526,00 |
| 17.11.2025 | 13,94 | 13,99 | 13,49 | 13,57 | -2,55% | 1.184.357,00 |
| 14.11.2025 | 13,73 | 14,02 | 13,60 | 13,92 | 0,58% | 1.231.580,00 |
| 13.11.2025 | 13,78 | 14,08 | 13,59 | 13,84 | 0,00% | 903.627,00 |
| 12.11.2025 | 13,76 | 14,01 | 13,63 | 13,84 | 0,80% | 991.952,00 |
| 11.11.2025 | 13,67 | 14,00 | 13,63 | 13,73 | 1,07% | 1.038.863,00 |
| 10.11.2025 | 13,57 | 13,88 | 13,43 | 13,59 | 0,18% | 1.774.167,00 |
| 07.11.2025 | 13,41 | 13,62 | 13,06 | 13,56 | 0,07% | 2.625.024,00 |
| 06.11.2025 | 13,86 | 13,97 | 13,39 | 13,55 | -3,15% | 2.691.557,00 |
| 05.11.2025 | 14,99 | 15,17 | 13,53 | 13,99 | 1,08% | 4.522.647,00 |
| 04.11.2025 | 13,25 | 13,94 | 13,13 | 13,84 | 3,01% | 3.370.343,00 |
| 03.11.2025 | 13,41 | 13,55 | 13,01 | 13,44 | 0,86% | 1.886.929,00 |
| 31.10.2025 | 12,97 | 13,38 | 12,84 | 13,32 | 2,86% | 1.961.099,00 |
| 30.10.2025 | 13,41 | 13,54 | 12,90 | 12,95 | -4,00% | 1.258.886,00 |
| 29.10.2025 | 13,48 | 13,82 | 13,27 | 13,49 | -1,06% | 1.611.657,00 |
| 28.10.2025 | 13,86 | 13,99 | 13,63 | 13,64 | -1,98% | 962.236,00 |
| 27.10.2025 | 13,85 | 14,14 | 13,70 | 13,91 | 1,02% | 1.673.893,00 |
| 24.10.2025 | 13,57 | 14,02 | 13,57 | 13,77 | 3,30% | 2.051.117,00 |
| 23.10.2025 | 13,47 | 13,52 | 13,31 | 13,33 | -1,26% | - |
| 22.10.2025 | 13,80 | 13,86 | 13,27 | 13,50 | 1,05% | 1.519.002,00 |
| 21.10.2025 | 13,22 | 13,50 | 13,13 | 13,36 | 1,06% | 1.137.689,00 |
| 20.10.2025 | 13,07 | 13,25 | 12,92 | 13,22 | 2,20% | 1.370.000,00 |
| 17.10.2025 | 12,77 | 13,13 | 12,77 | 12,94 | 1,37% | - |
| 16.10.2025 | 12,84 | 12,87 | 12,56 | 12,76 | 0,95% | 917.449,00 |
| 15.10.2025 | 13,03 | 13,06 | 12,58 | 12,64 | -2,92% | 1.365.727,00 |
| 14.10.2025 | 12,51 | 13,14 | 12,42 | 13,02 | 3,66% | 1.020.476,00 |