9,513$
-0,91%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 9,49 | 9,62 | 9,45 | 9,52 | -0,83% | - |
| 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 |
| 25.03.2025 | 10,11 | 10,40 | 10,00 | 10,21 | 1,49% | 2.751.148,00 |
| 24.03.2025 | 10,16 | 10,58 | 9,90 | 10,06 | 1,00% | 6.019.741,00 |
| 21.03.2025 | 10,04 | 10,18 | 9,88 | 9,96 | -1,58% | 2.690.758,00 |
| 20.03.2025 | 10,25 | 10,33 | 10,07 | 10,12 | -1,65% | 1.463.083,00 |
| 19.03.2025 | 10,36 | 10,50 | 10,18 | 10,29 | -0,96% | 1.658.986,00 |
| 18.03.2025 | 10,53 | 10,62 | 10,28 | 10,39 | -0,57% | 1.561.838,00 |
| 17.03.2025 | 10,47 | 10,64 | 10,31 | 10,45 | -0,85% | 1.384.755,00 |
| 14.03.2025 | 10,30 | 10,60 | 10,20 | 10,54 | 4,36% | 1.584.816,00 |
| 13.03.2025 | 10,15 | 10,42 | 9,96 | 10,10 | 0,20% | 2.040.539,00 |
| 12.03.2025 | 10,00 | 10,27 | 9,97 | 10,08 | 2,65% | 3.108.895,00 |
| 11.03.2025 | 9,95 | 10,27 | 9,81 | 9,82 | -0,51% | 2.795.552,00 |
| 10.03.2025 | 10,19 | 10,49 | 9,64 | 9,87 | -3,80% | 3.907.344,00 |
| 07.03.2025 | 10,08 | 10,28 | 9,77 | 10,26 | 1,99% | 4.353.455,00 |
| 06.03.2025 | 10,54 | 10,64 | 10,04 | 10,06 | -6,33% | 3.659.457,00 |
| 05.03.2025 | 10,77 | 10,85 | 10,50 | 10,74 | 0,94% | 2.164.625,00 |
| 04.03.2025 | 10,67 | 10,98 | 10,36 | 10,64 | -1,12% | 3.062.711,00 |
| 03.03.2025 | 11,35 | 11,65 | 10,60 | 10,76 | -5,61% | 3.568.938,00 |
| 28.02.2025 | 10,84 | 11,51 | 10,81 | 11,40 | 4,49% | 4.836.958,00 |
| 27.02.2025 | 11,04 | 11,60 | 10,62 | 10,91 | -1,27% | 9.152.767,00 |
| 26.02.2025 | 9,08 | 11,20 | 8,62 | 11,05 | -37,36% | 25.426.760,00 |
| 25.02.2025 | 17,55 | 18,00 | 17,29 | 17,64 | 1,79% | 2.906.789,00 |
| 24.02.2025 | 17,75 | 17,94 | 17,20 | 17,33 | -1,87% | 3.036.636,00 |
| 21.02.2025 | 18,95 | 18,97 | 17,54 | 17,66 | -5,76% | 1.516.197,00 |
| 20.02.2025 | 19,05 | 19,75 | 18,48 | 18,74 | -1,42% | 923.905,00 |
| 19.02.2025 | 19,51 | 19,71 | 18,99 | 19,01 | -3,26% | 897.710,00 |
| 18.02.2025 | 19,55 | 19,81 | 19,29 | 19,65 | 0,72% | 996.320,00 |
| 14.02.2025 | 20,16 | 20,16 | 19,30 | 19,51 | -2,40% | 1.331.666,00 |
| 13.02.2025 | 20,34 | 20,34 | 19,86 | 19,99 | -1,09% | 907.537,00 |
| 12.02.2025 | 19,84 | 20,36 | 19,73 | 20,21 | 0,80% | 2.256.235,00 |
| 11.02.2025 | 21,10 | 21,10 | 19,93 | 20,05 | -5,74% | 1.142.109,00 |
| 10.02.2025 | 20,52 | 21,31 | 20,30 | 21,27 | 4,26% | 1.172.323,00 |
| 07.02.2025 | 20,25 | 20,53 | 19,96 | 20,40 | 0,99% | 787.189,00 |
| 06.02.2025 | 19,82 | 20,33 | 19,66 | 20,20 | 2,43% | 982.064,00 |
| 05.02.2025 | 19,95 | 20,30 | 19,66 | 19,72 | -0,45% | 967.308,00 |
| 04.02.2025 | 19,90 | 19,97 | 19,49 | 19,81 | -0,70% | 905.377,00 |
| 03.02.2025 | 18,95 | 20,33 | 18,93 | 19,95 | 3,21% | 1.115.802,00 |
| 31.01.2025 | 19,61 | 20,17 | 19,27 | 19,33 | -1,02% | 621.783,00 |
| 30.01.2025 | 20,00 | 20,53 | 19,35 | 19,53 | -1,56% | 708.878,00 |
| 29.01.2025 | 18,78 | 19,98 | 18,78 | 19,84 | 3,33% | 1.161.181,00 |
| 28.01.2025 | 18,71 | 19,50 | 18,61 | 19,20 | 2,18% | 1.174.344,00 |
| 27.01.2025 | 19,01 | 19,61 | 18,73 | 18,79 | -1,98% | 1.407.983,00 |
| 24.01.2025 | 18,54 | 19,47 | 18,16 | 19,17 | 3,96% | 1.974.871,00 |
| 23.01.2025 | 19,10 | 19,23 | 18,15 | 18,44 | -3,76% | 5.706.203,00 |
| 22.01.2025 | 19,33 | 19,78 | 19,05 | 19,16 | -1,03% | 1.200.780,00 |
| 21.01.2025 | 20,18 | 20,29 | 19,16 | 19,36 | -3,34% | 1.507.422,00 |
| 17.01.2025 | 20,27 | 20,31 | 19,84 | 20,03 | -0,30% | 1.026.591,00 |
| 16.01.2025 | 20,03 | 20,69 | 19,94 | 20,09 | 0,70% | 2.014.960,00 |
| 15.01.2025 | 19,56 | 20,01 | 19,27 | 19,95 | 4,83% | 1.334.540,00 |
| 14.01.2025 | 18,61 | 19,24 | 18,60 | 19,03 | 0,11% | 1.417.269,00 |
| 13.01.2025 | 17,68 | 19,06 | 17,59 | 19,01 | 6,80% | 1.497.898,00 |
| 10.01.2025 | 18,19 | 18,49 | 17,50 | 17,80 | -4,91% | 2.344.606,00 |
| 08.01.2025 | 19,05 | 19,14 | 18,70 | 18,72 | -2,80% | 1.225.820,00 |
| 07.01.2025 | 19,42 | 19,46 | 18,75 | 19,26 | -1,08% | 1.523.600,00 |
| 06.01.2025 | 20,59 | 20,60 | 19,13 | 19,47 | -4,79% | 1.722.981,00 |
| 03.01.2025 | 20,30 | 20,57 | 20,18 | 20,45 | 1,74% | 580.815,00 |
| 02.01.2025 | 20,69 | 20,87 | 20,00 | 20,10 | -2,52% | 798.256,00 |
| 31.12.2024 | 20,29 | 20,66 | 20,17 | 20,62 | 2,43% | 1.128.732,00 |
| 30.12.2024 | 20,09 | 20,27 | 19,77 | 20,13 | -0,59% | 1.225.843,00 |
| 27.12.2024 | 20,11 | 20,35 | 19,80 | 20,25 | 0,10% | 599.686,00 |
| 26.12.2024 | 19,98 | 20,43 | 19,98 | 20,23 | -0,05% | 639.007,00 |
| 24.12.2024 | 19,91 | 20,38 | 19,86 | 20,24 | 2,02% | 364.100,00 |
| 23.12.2024 | 20,15 | 20,57 | 19,68 | 19,84 | -1,44% | 666.087,00 |
| 20.12.2024 | 20,22 | 20,60 | 20,05 | 20,13 | -1,66% | 2.249.393,00 |
| 19.12.2024 | 21,00 | 21,04 | 20,44 | 20,47 | -1,16% | 1.113.335,00 |
| 18.12.2024 | 21,51 | 21,67 | 20,53 | 20,71 | -3,63% | 1.770.984,00 |
| 17.12.2024 | 21,06 | 21,75 | 21,06 | 21,49 | 1,70% | 1.444.771,00 |
| 16.12.2024 | 20,00 | 21,51 | 19,92 | 21,13 | 5,76% | 1.650.313,00 |
| 13.12.2024 | 20,26 | 20,43 | 19,83 | 19,98 | -1,09% | 2.090.494,00 |
| 12.12.2024 | 20,35 | 20,52 | 20,14 | 20,20 | -0,79% | 1.131.707,00 |
| 11.12.2024 | 20,50 | 20,63 | 20,12 | 20,36 | -0,24% | 1.257.734,00 |
| 10.12.2024 | 20,91 | 21,03 | 20,36 | 20,41 | -2,76% | 1.536.342,00 |
| 09.12.2024 | 21,46 | 21,67 | 20,88 | 20,99 | -2,24% | 1.112.277,00 |
| 06.12.2024 | 21,45 | 21,75 | 21,32 | 21,47 | 0,70% | 1.010.992,00 |
| 05.12.2024 | 22,00 | 22,01 | 21,13 | 21,32 | -3,31% | 837.929,00 |
| 04.12.2024 | 22,57 | 22,74 | 21,83 | 22,05 | -2,86% | 1.024.202,00 |
| 03.12.2024 | 23,14 | 23,23 | 22,36 | 22,70 | -1,90% | 1.220.529,00 |
| 02.12.2024 | 23,03 | 23,19 | 22,55 | 23,14 | 1,89% | 1.859.614,00 |
| 29.11.2024 | 23,22 | 23,40 | 22,33 | 22,71 | -2,53% | 854.150,00 |
| 27.11.2024 | 22,73 | 23,36 | 22,45 | 23,30 | 3,74% | 1.355.729,00 |
| 26.11.2024 | 22,80 | 22,80 | 22,24 | 22,46 | -2,14% | 1.605.050,00 |
| 25.11.2024 | 23,13 | 23,33 | 22,66 | 22,95 | 0,13% | 1.269.574,00 |
| 22.11.2024 | 23,03 | 23,31 | 22,71 | 22,92 | -0,04% | 1.033.718,00 |
| 21.11.2024 | 22,36 | 23,09 | 22,10 | 22,93 | 2,55% | 1.580.245,00 |
| 20.11.2024 | 22,33 | 22,51 | 22,15 | 22,36 | -0,31% | 1.375.402,00 |
| 19.11.2024 | 21,52 | 22,44 | 21,51 | 22,43 | 2,94% | 1.512.260,00 |
| 18.11.2024 | 22,05 | 22,31 | 21,67 | 21,79 | -0,64% | 1.656.616,00 |
| 15.11.2024 | 21,58 | 22,04 | 21,31 | 21,93 | 0,73% | 1.610.109,00 |
| 14.11.2024 | 21,73 | 21,81 | 21,05 | 21,77 | 0,65% | 1.998.109,00 |
| 13.11.2024 | 22,96 | 23,13 | 21,59 | 21,63 | -4,42% | 1.531.925,00 |
| 12.11.2024 | 22,91 | 23,00 | 22,04 | 22,63 | -2,33% | 2.241.106,00 |
| 11.11.2024 | 21,35 | 23,22 | 21,25 | 23,17 | 10,39% | 2.291.980,00 |
| 08.11.2024 | 20,59 | 22,24 | 19,88 | 20,99 | 14,70% | 5.427.563,00 |
| 07.11.2024 | 18,05 | 18,80 | 17,86 | 18,30 | 1,95% | 2.452.349,00 |
| 06.11.2024 | 19,14 | 19,43 | 17,82 | 17,95 | 0,62% | 1.858.936,00 |
| 05.11.2024 | 17,44 | 17,85 | 17,17 | 17,84 | 2,29% | 1.078.466,00 |
| 04.11.2024 | 17,48 | 17,60 | 17,26 | 17,44 | 0,00% | 932.526,00 |