12,580$
1,70%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 12,37 | 12,90 | 12,34 | 12,57 | 1,60% | - |
| 15.08.2025 | 12,18 | 12,47 | 12,12 | 12,37 | 1,81% | 1.751.227,00 |
| 14.08.2025 | 12,19 | 12,25 | 11,79 | 12,15 | -0,49% | 1.924.229,00 |
| 13.08.2025 | 11,85 | 12,22 | 11,74 | 12,21 | 3,65% | 2.097.972,00 |
| 12.08.2025 | 11,73 | 11,84 | 11,57 | 11,78 | 0,99% | 2.501.482,00 |
| 11.08.2025 | 11,96 | 12,14 | 11,60 | 11,67 | -1,06% | 2.584.563,00 |
| 08.08.2025 | 12,35 | 12,47 | 11,56 | 11,79 | -4,38% | 3.990.909,00 |
| 07.08.2025 | 12,04 | 12,51 | 12,02 | 12,33 | 1,73% | 4.259.981,00 |
| 06.08.2025 | 13,10 | 13,23 | 11,85 | 12,12 | 16,76% | 7.243.113,00 |
| 05.08.2025 | 10,76 | 10,76 | 10,11 | 10,38 | 0,48% | 4.015.484,00 |
| 04.08.2025 | 10,39 | 10,80 | 10,23 | 10,33 | -0,39% | 3.713.843,00 |
| 01.08.2025 | 10,78 | 10,84 | 10,33 | 10,37 | -4,73% | 2.809.616,00 |
| 31.07.2025 | 11,14 | 11,30 | 10,85 | 10,89 | -2,29% | 1.805.503,00 |
| 30.07.2025 | 11,62 | 11,67 | 11,08 | 11,14 | -3,88% | 3.229.011,00 |
| 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% | 1.771.684,00 |
| 25.07.2025 | 11,87 | 11,87 | 11,64 | 11,69 | -1,02% | 1.358.945,00 |
| 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% | 2.088.691,00 |
| 22.07.2025 | 11,32 | 11,56 | 11,26 | 11,54 | 2,94% | 2.817.298,00 |
| 21.07.2025 | 10,87 | 11,23 | 10,77 | 11,21 | 3,41% | 1.943.979,00 |
| 18.07.2025 | 11,30 | 11,34 | 10,68 | 10,84 | -3,64% | 2.499.869,00 |
| 17.07.2025 | 11,19 | 11,43 | 11,12 | 11,25 | 0,99% | 1.960.124,00 |
| 16.07.2025 | 11,32 | 11,37 | 11,04 | 11,14 | -0,45% | 1.447.732,00 |
| 15.07.2025 | 11,31 | 11,32 | 11,09 | 11,19 | -0,71% | 1.628.122,00 |
| 14.07.2025 | 11,34 | 11,55 | 11,07 | 11,27 | 1,17% | 3.206.693,00 |
| 11.07.2025 | 11,54 | 11,70 | 11,03 | 11,14 | -4,21% | 2.056.139,00 |
| 10.07.2025 | 12,09 | 12,12 | 11,62 | 11,63 | -4,36% | 1.808.163,00 |
| 09.07.2025 | 11,89 | 12,18 | 11,79 | 12,16 | 3,14% | 2.565.870,00 |
| 08.07.2025 | 11,97 | 12,02 | 11,66 | 11,79 | -1,09% | 3.479.443,00 |
| 07.07.2025 | 11,76 | 11,93 | 11,66 | 11,92 | 0,76% | 2.485.497,00 |
| 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% | 2.602.691,00 |
| 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 | 2,50% | 2.762.390,00 |
| 27.06.2025 | 11,34 | 11,65 | 11,26 | 11,41 | 0,62% | 2.358.768,00 |
| 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% | 4.919.751,00 |
| 23.06.2025 | 10,91 | 11,06 | 10,66 | 11,02 | 1,57% | 2.085.939,00 |
| 20.06.2025 | 11,01 | 11,23 | 10,69 | 10,85 | -0,73% | 3.560.970,00 |
| 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% | 1.135.374,00 |
| 16.06.2025 | 10,75 | 10,90 | 10,63 | 10,82 | 1,12% | 2.648.496,00 |
| 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% | 2.460.556,00 |
| 11.06.2025 | 10,48 | 11,09 | 10,42 | 10,88 | 4,82% | 3.622.000,00 |
| 10.06.2025 | 10,41 | 10,60 | 10,27 | 10,38 | 1,07% | 2.004.545,00 |
| 09.06.2025 | 10,57 | 10,60 | 10,09 | 10,27 | -2,19% | 2.512.120,00 |
| 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% | 2.491.961,00 |
| 04.06.2025 | 10,36 | 10,42 | 9,97 | 10,00 | -2,91% | 2.895.154,00 |
| 03.06.2025 | 10,72 | 10,81 | 10,25 | 10,30 | -4,54% | 2.542.654,00 |
| 02.06.2025 | 10,75 | 10,98 | 10,52 | 10,79 | 0,37% | 2.134.430,00 |
| 30.05.2025 | 10,34 | 11,00 | 10,28 | 10,75 | 3,97% | 2.158.412,00 |
| 29.05.2025 | 10,62 | 10,64 | 10,31 | 10,34 | -2,27% | 2.435.853,00 |
| 28.05.2025 | 10,63 | 10,76 | 10,46 | 10,58 | 0,00% | 1.491.379,00 |
| 27.05.2025 | 11,25 | 11,33 | 10,38 | 10,58 | -4,08% | 4.324.617,00 |
| 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% | 4.586.905,00 |
| 21.05.2025 | 11,58 | 11,80 | 11,22 | 11,48 | -2,79% | 2.069.904,00 |
| 20.05.2025 | 11,55 | 11,82 | 11,39 | 11,81 | 2,25% | 1.498.443,00 |
| 19.05.2025 | 11,15 | 11,58 | 11,11 | 11,55 | 1,67% | 1.692.752,00 |
| 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% | 1.507.624,00 |
| 14.05.2025 | 11,11 | 11,29 | 10,95 | 11,11 | 0,09% | 4.029.945,00 |
| 13.05.2025 | 11,35 | 11,39 | 10,91 | 11,10 | -1,68% | 2.706.834,00 |
| 12.05.2025 | 11,37 | 11,41 | 11,08 | 11,29 | 3,67% | 2.676.878,00 |
| 09.05.2025 | 11,12 | 11,22 | 10,84 | 10,89 | -2,07% | 2.043.832,00 |
| 08.05.2025 | 10,90 | 11,43 | 10,90 | 11,12 | 2,02% | 5.008.835,00 |
| 07.05.2025 | 9,87 | 10,91 | 9,79 | 10,90 | 8,57% | 5.039.361,00 |
| 06.05.2025 | 9,83 | 10,11 | 9,69 | 10,04 | 3,29% | 4.003.450,00 |
| 05.05.2025 | 9,55 | 9,83 | 9,50 | 9,72 | 1,57% | 2.894.538,00 |
| 02.05.2025 | 9,63 | 9,76 | 9,56 | 9,57 | 0,00% | 1.421.683,00 |
| 01.05.2025 | 9,42 | 9,63 | 9,36 | 9,57 | 1,70% | 1.398.837,00 |
| 30.04.2025 | 9,12 | 9,48 | 9,05 | 9,41 | 1,18% | 1.563.881,00 |
| 29.04.2025 | 9,11 | 9,43 | 9,09 | 9,30 | 2,42% | 1.852.748,00 |
| 28.04.2025 | 9,00 | 9,09 | 8,82 | 9,08 | 1,57% | 2.279.309,00 |
| 25.04.2025 | 8,75 | 9,04 | 8,62 | 8,94 | 1,36% | 5.857.948,00 |
| 24.04.2025 | 8,72 | 8,89 | 8,65 | 8,82 | 2,56% | 1.950.753,00 |
| 23.04.2025 | 8,79 | 9,02 | 8,54 | 8,60 | -0,92% | 3.851.932,00 |
| 22.04.2025 | 8,73 | 8,88 | 8,61 | 8,68 | 0,70% | 5.704.531,00 |
| 21.04.2025 | 8,78 | 8,87 | 8,51 | 8,62 | -2,93% | 2.449.928,00 |
| 17.04.2025 | 8,89 | 9,00 | 8,70 | 8,88 | 0,57% | 2.281.740,00 |
| 16.04.2025 | 8,61 | 9,25 | 8,55 | 8,83 | 2,56% | 4.334.133,00 |
| 15.04.2025 | 8,64 | 8,75 | 8,43 | 8,61 | -0,46% | 1.568.132,00 |
| 14.04.2025 | 8,63 | 8,73 | 8,44 | 8,65 | 1,41% | 2.267.505,00 |
| 11.04.2025 | 8,42 | 8,58 | 8,20 | 8,53 | 1,25% | 2.740.963,00 |
| 10.04.2025 | 9,19 | 9,19 | 8,32 | 8,43 | -7,72% | 3.360.797,00 |
| 09.04.2025 | 8,71 | 9,39 | 8,56 | 9,13 | 5,67% | 3.372.883,00 |
| 08.04.2025 | 9,37 | 9,50 | 8,56 | 8,64 | -4,21% | 2.542.337,00 |
| 07.04.2025 | 8,88 | 9,40 | 8,61 | 9,02 | -0,88% | 3.963.838,00 |
| 04.04.2025 | 8,99 | 9,37 | 8,94 | 9,10 | -2,05% | 3.171.565,00 |
| 03.04.2025 | 9,35 | 9,55 | 9,12 | 9,29 | -5,49% | 1.762.092,00 |
| 02.04.2025 | 9,39 | 10,03 | 9,38 | 9,83 | 2,82% | 1.254.310,00 |
| 01.04.2025 | 9,47 | 9,65 | 9,44 | 9,56 | 0,63% | 1.356.400,00 |
| 31.03.2025 | 9,42 | 9,64 | 9,40 | 9,50 | -1,04% | 1.374.636,00 |
| 28.03.2025 | 9,91 | 10,00 | 9,57 | 9,60 | -3,52% | 1.569.123,00 |
| 27.03.2025 | 10,04 | 10,22 | 9,90 | 9,95 | -0,75% | 2.129.119,00 |
| 26.03.2025 | 10,41 | 10,41 | 9,79 | 10,03 | -1,81% | 3.283.457,00 |