19,150€
-0,31%
Echtzeit-Aktienkurs FLYWIRE CORP-VOTING
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP-VOTING Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,11 | 19,27 | 18,77 | 19,16 | -0,26% | - |
| 29.04.2024 | 19,43 | 19,61 | 19,03 | 19,21 | -1,22% | - |
| 26.04.2024 | 19,17 | 19,65 | 19,14 | 19,45 | 1,66% | - |
| 25.04.2024 | 19,72 | 19,74 | 19,06 | 19,13 | -3,34% | - |
| 24.04.2024 | 20,01 | 21,21 | 19,75 | 19,79 | -1,10% | - |
| 23.04.2024 | 19,72 | 20,37 | 19,68 | 20,01 | 1,52% | - |
| 22.04.2024 | 19,80 | 20,08 | 19,37 | 19,71 | -0,50% | - |
| 19.04.2024 | 19,67 | 19,84 | 19,31 | 19,81 | 0,74% | - |
| 18.04.2024 | 19,14 | 19,69 | 19,08 | 19,67 | 2,58% | - |
| 17.04.2024 | 19,54 | 19,76 | 18,98 | 19,17 | -2,09% | - |
| 16.04.2024 | 19,70 | 19,84 | 19,11 | 19,58 | -0,61% | - |
| 15.04.2024 | 19,91 | 20,98 | 19,41 | 19,70 | -1,05% | - |
| 12.04.2024 | 21,18 | 21,35 | 19,76 | 19,91 | -6,08% | 400,00 |
| 11.04.2024 | 20,77 | 21,28 | 20,44 | 21,20 | 2,07% | - |
| 10.04.2024 | 21,41 | 21,60 | 20,58 | 20,77 | -2,81% | - |
| 09.04.2024 | 21,68 | 21,81 | 21,24 | 21,37 | -1,41% | - |
| 08.04.2024 | 21,44 | 21,89 | 21,29 | 21,68 | 1,10% | - |
| 05.04.2024 | 21,61 | 21,85 | 21,32 | 21,44 | -0,65% | - |
| 04.04.2024 | 22,15 | 22,46 | 21,48 | 21,58 | -2,75% | - |
| 03.04.2024 | 22,07 | 22,31 | 21,40 | 22,19 | 1,28% | - |
| 02.04.2024 | 22,03 | 22,09 | 21,31 | 21,91 | -5,15% | - |
| 28.03.2024 | 22,90 | 23,30 | 22,70 | 23,10 | 1,32% | - |
| 27.03.2024 | 22,90 | 23,10 | 22,50 | 22,80 | -0,44% | - |
| 26.03.2024 | 22,10 | 23,30 | 22,10 | 22,90 | 2,69% | - |
| 25.03.2024 | 22,50 | 22,80 | 22,30 | 22,30 | -1,76% | - |
| 22.03.2024 | 23,30 | 23,50 | 22,50 | 22,70 | -2,58% | - |
| 21.03.2024 | 23,10 | 23,70 | 23,10 | 23,30 | 0,87% | - |
| 20.03.2024 | 23,10 | 23,70 | 22,90 | 23,10 | 0,43% | - |
| 19.03.2024 | 23,70 | 23,90 | 22,90 | 23,00 | -2,95% | - |
| 18.03.2024 | 23,50 | 24,10 | 23,50 | 23,70 | 0,85% | - |
| 15.03.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | 300,00 |
| 14.03.2024 | 23,90 | 24,10 | 23,30 | 23,30 | -2,51% | - |
| 13.03.2024 | 24,30 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 12.03.2024 | 23,80 | 24,30 | 23,50 | 24,10 | 0,84% | - |
| 11.03.2024 | 24,70 | 24,70 | 23,70 | 23,90 | -0,83% | - |
| 08.03.2024 | 24,10 | 24,70 | 24,00 | 24,10 | 0,00% | - |
| 07.03.2024 | 24,10 | 24,70 | 23,90 | 24,10 | 0,00% | - |
| 06.03.2024 | 24,50 | 24,70 | 23,90 | 24,10 | -0,82% | - |
| 05.03.2024 | 25,10 | 25,10 | 24,20 | 24,30 | -3,19% | - |
| 04.03.2024 | 26,00 | 26,30 | 24,70 | 25,10 | -3,83% | 400,00 |
| 01.03.2024 | 26,30 | 26,90 | 25,40 | 26,10 | -1,14% | - |
| 29.02.2024 | 26,60 | 27,10 | 25,90 | 26,40 | -0,38% | - |
| 28.02.2024 | 26,70 | 29,10 | 26,10 | 26,50 | -0,75% | 173,00 |
| 27.02.2024 | 22,10 | 29,90 | 22,00 | 26,70 | 20,81% | - |
| 26.02.2024 | 21,60 | 22,30 | 21,30 | 22,10 | 2,31% | - |
| 23.02.2024 | 21,30 | 21,70 | 21,10 | 21,60 | 1,89% | - |
| 22.02.2024 | 20,50 | 21,30 | 20,50 | 21,20 | 3,41% | - |
| 21.02.2024 | 21,10 | 21,10 | 20,30 | 20,50 | -2,38% | - |
| 20.02.2024 | 21,60 | 21,60 | 20,70 | 21,00 | -2,78% | - |
| 19.02.2024 | 21,40 | 21,60 | 21,20 | 21,60 | 1,41% | - |
| 16.02.2024 | 21,20 | 21,50 | 20,70 | 21,30 | 0,47% | - |
| 15.02.2024 | 21,10 | 21,50 | 21,10 | 21,20 | 0,47% | - |
| 14.02.2024 | 20,30 | 21,30 | 20,20 | 21,10 | 3,94% | - |
| 13.02.2024 | 21,20 | 21,30 | 20,10 | 20,30 | -3,79% | - |
| 12.02.2024 | 20,90 | 21,70 | 20,70 | 21,10 | 1,93% | - |
| 09.02.2024 | 20,15 | 20,90 | 20,10 | 20,70 | 2,73% | - |
| 08.02.2024 | 20,15 | 20,40 | 19,90 | 20,15 | 0,00% | - |
| 07.02.2024 | 20,30 | 20,60 | 19,85 | 20,15 | -0,74% | - |
| 06.02.2024 | 20,00 | 20,70 | 20,00 | 20,30 | 0,50% | - |
| 05.02.2024 | 20,30 | 20,50 | 19,65 | 20,20 | -0,49% | - |
| 02.02.2024 | 20,15 | 20,50 | 19,75 | 20,30 | 1,00% | - |
| 01.02.2024 | 19,75 | 20,15 | 19,45 | 20,10 | 1,52% | - |
| 31.01.2024 | 20,10 | 20,50 | 19,75 | 19,80 | -1,00% | - |
| 30.01.2024 | 20,50 | 20,60 | 19,75 | 20,00 | -2,44% | - |
| 29.01.2024 | 19,65 | 21,10 | 19,65 | 20,50 | 4,06% | - |
| 26.01.2024 | 19,20 | 20,10 | 19,15 | 19,70 | 2,60% | - |
| 25.01.2024 | 19,00 | 19,55 | 19,00 | 19,20 | 0,26% | - |
| 24.01.2024 | 19,45 | 19,80 | 19,05 | 19,15 | -1,79% | - |
| 23.01.2024 | 18,95 | 19,75 | 18,85 | 19,50 | 3,45% | - |
| 22.01.2024 | 18,15 | 19,35 | 18,15 | 18,85 | 3,86% | - |
| 19.01.2024 | 18,15 | 18,75 | 17,75 | 18,15 | 0,00% | - |
| 18.01.2024 | 18,55 | 18,75 | 17,95 | 18,15 | -1,89% | - |
| 17.01.2024 | 18,70 | 18,75 | 18,05 | 18,50 | -1,07% | - |
| 16.01.2024 | 18,90 | 18,90 | 18,55 | 18,70 | -1,06% | - |
| 15.01.2024 | 18,90 | 18,95 | 18,80 | 18,90 | 0,00% | - |
| 12.01.2024 | 19,35 | 19,75 | 18,65 | 18,90 | -2,33% | - |
| 11.01.2024 | 19,65 | 19,75 | 19,05 | 19,35 | -1,28% | - |
| 10.01.2024 | 20,15 | 20,30 | 19,45 | 19,60 | -2,49% | - |
| 09.01.2024 | 20,90 | 21,00 | 20,10 | 20,10 | -3,37% | - |
| 08.01.2024 | 19,95 | 20,90 | 19,85 | 20,80 | 4,00% | - |
| 05.01.2024 | 19,65 | 20,10 | 19,45 | 20,00 | 1,78% | - |
| 04.01.2024 | 19,65 | 19,85 | 19,05 | 19,65 | 0,00% | - |
| 03.01.2024 | 20,80 | 20,80 | 19,45 | 19,65 | -5,07% | - |
| 02.01.2024 | 21,50 | 21,50 | 20,30 | 20,70 | -3,72% | - |
| 29.12.2023 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 28.12.2023 | 20,90 | 21,90 | 20,90 | 21,50 | 2,87% | - |
| 27.12.2023 | 21,30 | 21,30 | 19,50 | 20,90 | -1,88% | - |
| 22.12.2023 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 21.12.2023 | 21,20 | 21,70 | 21,10 | 21,30 | 0,47% | - |
| 20.12.2023 | 21,90 | 22,00 | 21,10 | 21,20 | -3,20% | - |
| 19.12.2023 | 21,50 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 18.12.2023 | 21,50 | 21,70 | 20,70 | 21,50 | 1,90% | - |
| 15.12.2023 | 21,20 | 21,70 | 21,10 | 21,10 | 0,00% | - |
| 14.12.2023 | 21,80 | 22,70 | 20,90 | 21,10 | -3,65% | - |
| 13.12.2023 | 20,30 | 21,90 | 20,20 | 21,90 | 7,88% | - |
| 12.12.2023 | 20,40 | 20,50 | 19,95 | 20,30 | -0,49% | - |
| 11.12.2023 | 20,40 | 20,60 | 20,10 | 20,40 | 0,99% | - |
| 08.12.2023 | 20,70 | 21,10 | 20,10 | 20,20 | -2,42% | - |
| 07.12.2023 | 20,90 | 21,20 | 19,30 | 20,70 | -1,90% | - |
| 06.12.2023 | 21,30 | 21,90 | 20,90 | 21,10 | -0,47% | 55,00 |