10,661$
-1,19%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 10,71 | 10,75 | 10,66 | 10,66 | -1,19% | - |
| 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 |
| 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 |