23,100€
14,07%
Echtzeit-Aktienkurs FLYWIRE CORP-VOTING
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP-VOTING Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,40 | 23,30 | 22,40 | 23,20 | 14,57% | - |
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% | - |
07.12.2023 | 21,10 | 21,10 | 19,30 | 20,80 | -1,42% | - |
06.12.2023 | 21,40 | 21,90 | 20,90 | 21,10 | -0,94% | - |
05.12.2023 | 21,60 | 23,20 | 21,00 | 21,30 | -2,29% | - |
04.12.2023 | 23,00 | 23,30 | 21,80 | 21,80 | -5,63% | - |
01.12.2023 | 21,40 | 23,20 | 21,30 | 23,10 | 7,94% | - |
30.11.2023 | 21,00 | 21,60 | 20,90 | 21,40 | 1,90% | - |
29.11.2023 | 20,70 | 21,50 | 20,70 | 21,00 | 1,94% | - |
28.11.2023 | 20,80 | 21,20 | 20,50 | 20,60 | -2,37% | - |
27.11.2023 | 20,80 | 21,50 | 20,15 | 21,10 | -0,94% | - |
24.11.2023 | 21,00 | 21,60 | 20,90 | 21,30 | 0,00% | - |
23.11.2023 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | - |
22.11.2023 | 20,40 | 21,70 | 20,40 | 21,30 | 2,40% | - |
21.11.2023 | 21,30 | 21,30 | 20,50 | 20,80 | -2,80% | - |
20.11.2023 | 20,40 | 21,40 | 20,00 | 21,40 | 4,90% | - |
17.11.2023 | 20,70 | 21,10 | 20,20 | 20,40 | -1,45% | - |
16.11.2023 | 20,80 | 21,00 | 20,20 | 20,70 | -0,48% | - |
15.11.2023 | 20,90 | 21,50 | 20,40 | 20,80 | 0,48% | - |
14.11.2023 | 19,25 | 21,20 | 19,15 | 20,70 | 13,74% | - |
13.11.2023 | 18,20 | 19,70 | 18,20 | 18,20 | -2,41% | - |
10.11.2023 | 18,20 | 19,10 | 18,20 | 18,65 | 1,36% | - |
09.11.2023 | 19,10 | 19,65 | 17,75 | 18,40 | -4,91% | - |
08.11.2023 | 22,60 | 2.250,00 | 16,80 | 19,35 | -25,29% | - |
07.11.2023 | 25,00 | 26,30 | 25,00 | 25,90 | 1,57% | - |