18,625€
-2,49%
Echtzeit-Aktienkurs FLYWIRE CORP-VOTING
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP-VOTING Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 18,82 | 19,22 | 18,16 | 18,42 | -2,51% | - |
02.05.2024 | 19,30 | 19,56 | 18,72 | 18,90 | -1,68% | - |
30.04.2024 | 19,24 | 19,29 | 18,82 | 19,22 | -0,36% | - |
29.04.2024 | 19,45 | 19,63 | 19,21 | 19,29 | -0,86% | - |
26.04.2024 | 19,13 | 19,67 | 19,08 | 19,46 | 1,50% | - |
25.04.2024 | 19,75 | 20,53 | 19,10 | 19,17 | -3,21% | - |
24.04.2024 | 20,03 | 20,74 | 19,79 | 19,81 | -1,05% | - |
23.04.2024 | 19,73 | 20,34 | 19,62 | 20,02 | 1,22% | - |
22.04.2024 | 19,87 | 20,10 | 19,40 | 19,77 | -0,26% | - |
19.04.2024 | 19,42 | 19,87 | 19,32 | 19,83 | 0,59% | - |
18.04.2024 | 19,27 | 19,71 | 19,11 | 19,71 | 2,70% | - |
17.04.2024 | 19,60 | 19,76 | 19,01 | 19,19 | -2,08% | - |
16.04.2024 | 19,70 | 19,86 | 19,21 | 19,60 | -0,59% | - |
15.04.2024 | 20,10 | 20,16 | 19,44 | 19,72 | -1,24% | - |
12.04.2024 | 21,19 | 21,36 | 19,81 | 19,96 | -5,07% | - |
11.04.2024 | 20,77 | 21,34 | 20,34 | 21,03 | 1,06% | - |
10.04.2024 | 21,39 | 21,56 | 20,42 | 20,81 | -2,71% | - |
09.04.2024 | 21,67 | 21,84 | 21,27 | 21,39 | -1,50% | - |
08.04.2024 | 21,40 | 21,92 | 21,30 | 21,72 | 1,09% | - |
05.04.2024 | 21,72 | 21,98 | 21,35 | 21,48 | -0,67% | - |
04.04.2024 | 22,19 | 22,45 | 21,52 | 21,63 | -2,44% | - |
03.04.2024 | 21,86 | 22,33 | 21,23 | 22,17 | 1,07% | - |
02.04.2024 | 22,05 | 22,13 | 21,09 | 21,93 | -4,65% | - |
28.03.2024 | 22,40 | 23,30 | 20,35 | 23,00 | 13,58% | - |
27.03.2024 | 23,00 | 23,10 | 20,25 | 20,25 | -13,09% | - |
26.03.2024 | 22,40 | 24,30 | 22,30 | 23,30 | 2,19% | - |
25.03.2024 | 22,50 | 24,10 | 22,30 | 22,80 | 0,88% | - |
22.03.2024 | 23,00 | 24,10 | 20,25 | 22,60 | -3,42% | - |
21.03.2024 | 23,40 | 24,40 | 23,10 | 23,40 | 0,00% | - |
20.03.2024 | 22,60 | 23,90 | 22,60 | 23,40 | -2,50% | - |
19.03.2024 | 23,70 | 24,50 | 22,90 | 24,00 | 0,84% | - |
18.03.2024 | 23,60 | 24,30 | 23,50 | 23,80 | -0,42% | - |
15.03.2024 | 23,40 | 24,40 | 23,10 | 23,90 | 1,27% | - |
14.03.2024 | 23,60 | 24,30 | 23,30 | 23,60 | -1,26% | - |
13.03.2024 | 23,80 | 24,40 | 23,60 | 23,90 | -1,24% | - |
12.03.2024 | 23,90 | 24,70 | 23,50 | 24,20 | 1,26% | - |
11.03.2024 | 24,70 | 24,70 | 23,70 | 23,90 | -3,24% | - |
08.03.2024 | 24,10 | 24,70 | 23,80 | 24,70 | 2,49% | - |
07.03.2024 | 23,90 | 24,70 | 23,90 | 24,10 | 0,00% | - |
06.03.2024 | 24,40 | 24,70 | 23,90 | 24,10 | -1,23% | - |
05.03.2024 | 25,00 | 25,20 | 24,30 | 24,40 | -2,79% | - |
04.03.2024 | 26,00 | 26,40 | 24,70 | 25,10 | -3,83% | - |
01.03.2024 | 26,00 | 26,90 | 25,50 | 26,10 | -0,76% | - |
29.02.2024 | 26,80 | 27,40 | 25,90 | 26,30 | -1,50% | - |
28.02.2024 | 26,70 | 29,10 | 22,60 | 26,70 | 17,62% | - |
27.02.2024 | 22,20 | 22,90 | 22,20 | 22,70 | 1,79% | - |
26.02.2024 | 21,50 | 22,30 | 21,40 | 22,30 | 3,24% | - |
23.02.2024 | 21,20 | 21,70 | 21,10 | 21,60 | 1,41% | - |
22.02.2024 | 20,60 | 21,50 | 20,50 | 21,30 | 3,90% | - |
21.02.2024 | 21,10 | 21,10 | 20,40 | 20,50 | -2,84% | - |
20.02.2024 | 20,90 | 21,20 | 20,70 | 21,10 | 0,00% | - |
19.02.2024 | 21,10 | 21,20 | 21,10 | 21,10 | -0,47% | - |
16.02.2024 | 21,10 | 21,50 | 20,70 | 21,20 | -0,47% | - |
15.02.2024 | 21,00 | 21,50 | 20,80 | 21,30 | 0,95% | - |
14.02.2024 | 20,30 | 21,30 | 20,30 | 21,10 | 3,94% | - |
13.02.2024 | 21,10 | 21,20 | 20,15 | 20,30 | -4,25% | - |
12.02.2024 | 20,70 | 21,70 | 20,70 | 21,20 | 1,92% | - |
09.02.2024 | 20,15 | 20,90 | 20,10 | 20,80 | 2,97% | - |
08.02.2024 | 20,10 | 20,45 | 19,95 | 20,20 | 0,00% | - |
07.02.2024 | 20,00 | 20,50 | 19,90 | 20,20 | -0,98% | - |
06.02.2024 | 20,05 | 20,70 | 19,95 | 20,40 | 2,00% | - |
05.02.2024 | 20,30 | 20,80 | 19,70 | 20,00 | -1,96% | - |
02.02.2024 | 20,15 | 20,50 | 19,80 | 20,40 | 0,99% | - |
01.02.2024 | 19,95 | 20,20 | 19,50 | 20,20 | 2,02% | - |
31.01.2024 | 20,15 | 20,60 | 19,80 | 19,80 | -1,00% | - |
30.01.2024 | 20,50 | 20,60 | 19,70 | 20,00 | -2,44% | - |
29.01.2024 | 19,70 | 21,10 | 19,65 | 20,50 | 4,06% | - |
26.01.2024 | 19,25 | 20,15 | 19,15 | 19,70 | 2,34% | - |
25.01.2024 | 19,25 | 19,55 | 19,10 | 19,25 | 0,26% | - |
24.01.2024 | 19,55 | 19,85 | 19,00 | 19,20 | -1,54% | - |
23.01.2024 | 18,60 | 19,80 | 18,60 | 19,50 | 3,45% | - |
22.01.2024 | 18,20 | 19,35 | 18,15 | 18,85 | 3,57% | - |
19.01.2024 | 17,90 | 18,80 | 17,80 | 18,20 | 0,00% | - |
18.01.2024 | 18,55 | 18,80 | 17,95 | 18,20 | -1,89% | - |
17.01.2024 | 18,50 | 18,60 | 18,10 | 18,55 | -0,80% | - |
16.01.2024 | 18,75 | 18,90 | 18,55 | 18,70 | -1,32% | - |
15.01.2024 | 18,70 | 18,95 | 18,70 | 18,95 | 0,26% | - |
12.01.2024 | 19,10 | 19,80 | 18,70 | 18,90 | -2,58% | - |
11.01.2024 | 19,65 | 19,90 | 19,10 | 19,40 | -1,02% | - |
10.01.2024 | 19,80 | 20,15 | 19,40 | 19,60 | -2,73% | - |
09.01.2024 | 20,70 | 20,70 | 20,15 | 20,15 | -3,59% | - |
08.01.2024 | 19,70 | 20,90 | 19,70 | 20,90 | 4,50% | - |
05.01.2024 | 19,40 | 20,15 | 19,25 | 20,00 | 1,52% | - |
04.01.2024 | 19,75 | 19,80 | 19,10 | 19,70 | 0,00% | - |
03.01.2024 | 20,70 | 20,70 | 19,50 | 19,70 | -5,29% | - |
02.01.2024 | 21,30 | 21,30 | 20,30 | 20,80 | -3,26% | - |
29.12.2023 | 21,20 | 21,60 | 21,20 | 21,50 | 0,00% | - |
28.12.2023 | 20,90 | 21,90 | 20,70 | 21,50 | 2,87% | - |
27.12.2023 | 20,90 | 21,40 | 20,60 | 20,90 | -1,88% | - |
22.12.2023 | 21,00 | 21,50 | 20,90 | 21,30 | -0,47% | - |
21.12.2023 | 21,20 | 21,70 | 21,10 | 21,40 | 0,94% | - |
20.12.2023 | 21,90 | 22,00 | 21,20 | 21,20 | -3,20% | - |
19.12.2023 | 21,20 | 22,10 | 21,20 | 21,90 | 2,34% | - |
18.12.2023 | 21,50 | 21,70 | 20,60 | 21,40 | 0,00% | - |
15.12.2023 | 21,20 | 21,70 | 21,10 | 21,40 | 0,94% | - |
14.12.2023 | 22,10 | 22,70 | 20,90 | 21,20 | -3,64% | - |
13.12.2023 | 20,30 | 22,00 | 20,20 | 22,00 | 8,37% | - |
12.12.2023 | 20,50 | 20,60 | 19,95 | 20,30 | -0,49% | - |
11.12.2023 | 20,00 | 20,60 | 20,00 | 20,40 | 0,49% | - |
08.12.2023 | 20,90 | 21,10 | 20,15 | 20,30 | -2,40% | - |