17,403$
0,51%
Echtzeit-Aktienkurs Flywire Corp.
Bid:
Ask:
Aktienkurse zur Flywire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 17,14 | 17,55 | 16,91 | 17,32 | -0,49% | 2.375.253,00 |
| 25.09.2026 | 17,08 | 17,59 | 16,88 | 17,40 | 1,81% | 1.695.660,00 |
| 24.09.2026 | 16,81 | 17,13 | 16,67 | 17,09 | 1,33% | 1.209.266,00 |
| 23.09.2026 | 17,19 | 17,35 | 16,72 | 16,87 | -2,29% | 1.521.295,00 |
| 22.09.2026 | 17,46 | 17,51 | 16,95 | 17,26 | 0,70% | 1.508.128,00 |
| 21.09.2026 | 17,50 | 17,58 | 17,09 | 17,14 | -1,15% | 1.096.650,00 |
| 18.09.2026 | 17,73 | 17,77 | 17,28 | 17,34 | -2,20% | 1.824.155,00 |
| 17.09.2026 | 18,00 | 18,07 | 17,54 | 17,73 | -0,39% | 950.944,00 |
| 16.09.2026 | 17,66 | 17,91 | 17,35 | 17,80 | 0,28% | 2.134.542,00 |
| 15.09.2026 | 18,00 | 18,11 | 17,65 | 17,75 | -1,93% | 656.113,00 |
| 14.09.2026 | 18,02 | 18,42 | 17,90 | 18,10 | 1,29% | 1.045.809,00 |
| 11.09.2026 | 17,75 | 18,09 | 17,73 | 17,87 | 0,65% | 1.393.307,00 |
| 10.09.2026 | 17,62 | 17,85 | 17,55 | 17,76 | 0,00% | 1.192.721,00 |
| 09.09.2026 | 17,88 | 17,96 | 17,49 | 17,76 | -1,20% | 1.196.147,00 |
| 08.09.2026 | 18,37 | 18,37 | 17,88 | 17,97 | -3,13% | 1.483.954,00 |
| 04.09.2026 | 18,41 | 18,78 | 18,23 | 18,55 | -0,80% | 1.131.728,00 |
| 03.09.2026 | 18,97 | 19,27 | 18,56 | 18,70 | -0,69% | 1.073.014,00 |
| 02.09.2026 | 17,89 | 19,05 | 16,90 | 18,83 | 3,55% | 1.830.254,00 |
| 01.09.2026 | 18,55 | 18,79 | 18,11 | 18,19 | -3,73% | 1.336.591,00 |
| 31.08.2026 | 18,95 | 19,05 | 18,46 | 18,89 | 0,53% | 1.363.624,00 |
| 28.08.2026 | 18,62 | 18,92 | 18,62 | 18,79 | 0,48% | 1.156.814,00 |
| 27.08.2026 | 18,79 | 19,18 | 18,59 | 18,70 | -0,74% | 1.404.607,00 |
| 26.08.2026 | 19,19 | 19,19 | 18,69 | 18,84 | -1,93% | 1.234.973,00 |
| 25.08.2026 | 19,42 | 19,42 | 19,08 | 19,21 | -1,08% | 1.407.267,00 |
| 24.08.2026 | 19,54 | 19,73 | 19,33 | 19,42 | -0,61% | 1.276.143,00 |
| 21.08.2026 | 18,88 | 19,59 | 18,54 | 19,54 | 4,21% | 1.932.733,00 |
| 20.08.2026 | 18,65 | 19,09 | 18,60 | 18,75 | -0,42% | 1.005.521,00 |
| 19.08.2026 | 18,50 | 19,13 | 18,44 | 18,83 | 3,15% | 1.941.991,00 |
| 18.08.2026 | 18,21 | 18,72 | 18,19 | 18,26 | -0,25% | 1.185.040,00 |
| 17.08.2026 | 18,76 | 18,76 | 18,18 | 18,30 | -2,71% | 1.697.783,00 |
| 14.08.2026 | 18,23 | 18,83 | 18,14 | 18,81 | 3,13% | 1.793.597,00 |
| 13.08.2026 | 17,50 | 18,31 | 17,50 | 18,24 | 4,41% | 1.373.340,00 |
| 12.08.2026 | 17,40 | 17,85 | 17,17 | 17,47 | -0,06% | 1.551.440,00 |
| 11.08.2026 | 17,27 | 17,75 | 17,17 | 17,48 | 0,52% | 1.558.488,00 |
| 10.08.2026 | 17,51 | 17,69 | 17,07 | 17,39 | -2,19% | 2.121.554,00 |
| 07.08.2026 | 18,39 | 18,55 | 17,72 | 17,78 | -2,31% | 3.076.640,00 |
| 06.08.2026 | 18,45 | 18,83 | 18,20 | 18,20 | -2,52% | 2.669.199,00 |
| 05.08.2026 | 17,82 | 18,92 | 17,58 | 18,67 | 8,17% | 5.678.541,00 |
| 04.08.2026 | 16,62 | 17,34 | 16,61 | 17,26 | 3,79% | 2.786.178,00 |
| 03.08.2026 | 16,25 | 16,67 | 16,25 | 16,63 | 3,87% | 2.546.408,00 |
| 31.07.2026 | 16,08 | 16,25 | 15,60 | 16,01 | -1,60% | 2.591.811,00 |
| 30.07.2026 | 16,51 | 16,52 | 15,98 | 16,27 | -1,63% | 1.869.692,00 |
| 29.07.2026 | 16,55 | 16,96 | 16,29 | 16,54 | -0,18% | 2.190.178,00 |
| 28.07.2026 | 16,14 | 16,61 | 16,00 | 16,57 | 2,66% | 1.168.629,00 |
| 27.07.2026 | 16,22 | 16,38 | 16,10 | 16,14 | 1,57% | 1.592.698,00 |
| 24.07.2026 | 15,83 | 16,15 | 15,62 | 15,89 | -1,46% | 1.847.270,00 |
| 23.07.2026 | 16,31 | 16,36 | 15,81 | 16,13 | -2,39% | 1.868.599,00 |
| 22.07.2026 | 17,35 | 17,48 | 16,35 | 16,52 | -5,38% | 3.558.978,00 |
| 21.07.2026 | 17,74 | 18,02 | 17,25 | 17,46 | -3,16% | 1.507.561,00 |
| 20.07.2026 | 18,17 | 18,58 | 18,02 | 18,03 | -0,55% | 1.420.214,00 |
| 17.07.2026 | 18,28 | 18,68 | 17,98 | 18,13 | -3,00% | 1.873.026,00 |
| 16.07.2026 | 18,89 | 18,98 | 18,44 | 18,69 | -0,43% | 2.377.338,00 |
| 15.07.2026 | 17,70 | 18,80 | 17,70 | 18,77 | 6,71% | 2.627.244,00 |
| 14.07.2026 | 17,90 | 17,90 | 17,53 | 17,59 | -1,07% | 959.847,00 |
| 13.07.2026 | 17,66 | 18,04 | 17,64 | 17,78 | 0,91% | 1.716.932,00 |
| 10.07.2026 | 17,93 | 18,41 | 17,60 | 17,62 | -2,22% | 1.418.116,00 |
| 09.07.2026 | 17,68 | 18,04 | 17,29 | 18,02 | 2,15% | 1.468.629,00 |
| 08.07.2026 | 18,16 | 18,27 | 17,61 | 17,64 | -4,91% | 1.890.505,00 |
| 07.07.2026 | 18,44 | 18,64 | 18,04 | 18,55 | 1,20% | 2.353.630,00 |
| 06.07.2026 | 18,74 | 18,79 | 18,17 | 18,33 | -2,24% | 2.239.743,00 |
| 02.07.2026 | 18,51 | 18,92 | 18,48 | 18,75 | 1,05% | 2.605.856,00 |
| 01.07.2026 | 17,51 | 18,84 | 17,51 | 18,56 | 5,61% | 4.072.819,00 |
| 30.06.2026 | 17,55 | 17,87 | 17,30 | 17,57 | -0,23% | 1.672.715,00 |
| 29.06.2026 | 17,48 | 17,91 | 17,16 | 17,61 | 0,40% | 2.697.942,00 |
| 26.06.2026 | 16,77 | 17,70 | 16,70 | 17,54 | 3,91% | 5.366.274,00 |
| 25.06.2026 | 16,67 | 17,38 | 16,33 | 16,88 | 2,06% | 5.087.327,00 |
| 24.06.2026 | 15,58 | 16,68 | 15,58 | 16,54 | 5,92% | 3.134.935,00 |
| 23.06.2026 | 15,50 | 15,69 | 15,22 | 15,62 | 1,26% | 1.893.517,00 |
| 22.06.2026 | 15,61 | 15,86 | 15,38 | 15,42 | -2,62% | 1.407.579,00 |
| 19.06.2026 | 15,82 | 15,83 | 15,82 | 15,83 | -0,10% | - |
| 18.06.2026 | 15,60 | 15,87 | 15,30 | 15,85 | 2,79% | 2.052.799,00 |
| 17.06.2026 | 15,77 | 16,08 | 15,34 | 15,42 | -2,84% | 1.793.424,00 |
| 16.06.2026 | 15,46 | 16,26 | 15,46 | 15,87 | 3,66% | 3.326.015,00 |
| 15.06.2026 | 14,80 | 15,51 | 14,79 | 15,31 | 4,08% | 2.646.416,00 |
| 12.06.2026 | 14,84 | 14,98 | 14,59 | 14,71 | -0,47% | 1.683.590,00 |
| 11.06.2026 | 14,23 | 14,81 | 13,81 | 14,78 | 3,94% | 2.476.027,00 |
| 10.06.2026 | 14,00 | 14,36 | 13,84 | 14,22 | 0,64% | 2.321.087,00 |
| 09.06.2026 | 13,92 | 14,24 | 13,74 | 14,13 | 1,73% | 2.147.782,00 |
| 08.06.2026 | 14,34 | 14,36 | 13,85 | 13,89 | -3,54% | 2.044.962,00 |
| 05.06.2026 | 14,55 | 14,63 | 14,26 | 14,40 | -1,23% | 1.611.810,00 |
| 04.06.2026 | 14,85 | 14,92 | 14,36 | 14,58 | -0,27% | 1.868.463,00 |
| 03.06.2026 | 14,80 | 15,05 | 13,88 | 14,62 | -3,47% | 3.142.849,00 |
| 02.06.2026 | 16,35 | 16,35 | 15,08 | 15,15 | -8,79% | 2.518.984,00 |
| 01.06.2026 | 16,20 | 17,03 | 16,15 | 16,61 | 3,52% | 3.215.764,00 |
| 29.05.2026 | 15,73 | 16,28 | 15,73 | 16,04 | 1,23% | 2.636.327,00 |
| 28.05.2026 | 15,61 | 16,04 | 15,61 | 15,85 | 0,35% | 2.839.794,00 |
| 27.05.2026 | 16,10 | 16,28 | 15,54 | 15,79 | -1,31% | 2.885.766,00 |
| 26.05.2026 | 16,12 | 16,38 | 15,95 | 16,00 | -0,74% | 3.800.821,00 |
| 22.05.2026 | 16,16 | 16,45 | 16,09 | 16,12 | -0,25% | 1.196.777,00 |
| 21.05.2026 | 16,24 | 16,32 | 15,97 | 16,16 | 1,64% | 1.384.434,00 |
| 20.05.2026 | 15,74 | 16,17 | 15,63 | 15,90 | 0,44% | 1.073.463,00 |
| 19.05.2026 | 16,13 | 16,23 | 15,58 | 15,83 | -1,19% | 2.532.889,00 |
| 18.05.2026 | 16,10 | 16,49 | 15,99 | 16,02 | -0,25% | 1.893.403,00 |
| 15.05.2026 | 16,33 | 16,88 | 16,00 | 16,06 | -1,71% | 1.557.507,00 |
| 14.05.2026 | 15,83 | 16,61 | 15,79 | 16,34 | 3,29% | 1.600.789,00 |
| 13.05.2026 | 16,64 | 16,64 | 15,71 | 15,82 | -5,04% | 2.202.812,00 |
| 12.05.2026 | 16,37 | 16,86 | 16,25 | 16,66 | 1,34% | 1.856.183,00 |
| 11.05.2026 | 17,00 | 17,24 | 16,43 | 16,44 | -4,59% | 1.418.254,00 |
| 08.05.2026 | 17,62 | 17,73 | 16,98 | 17,23 | -2,77% | 2.218.443,00 |
| 07.05.2026 | 17,65 | 18,05 | 17,26 | 17,72 | 1,26% | 3.142.689,00 |