18,398€
-2,52%
Echtzeit-Aktienkurs FLYWIRE CORP-VOTING
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP-VOTING Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,98 | 19,20 | 18,14 | 18,42 | -2,42% | - |
| 02.05.2024 | 19,03 | 19,54 | 18,70 | 18,87 | -0,57% | - |
| 30.04.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -1,39% | 53,00 |
| 29.04.2024 | 19,44 | 19,61 | 19,17 | 19,25 | -0,91% | - |
| 26.04.2024 | 19,19 | 19,65 | 19,14 | 19,43 | 1,60% | - |
| 25.04.2024 | 19,69 | 19,70 | 19,06 | 19,12 | -3,37% | - |
| 24.04.2024 | 20,03 | 20,27 | 19,77 | 19,79 | -1,11% | - |
| 23.04.2024 | 19,73 | 20,33 | 19,67 | 20,01 | 1,56% | - |
| 22.04.2024 | 19,84 | 20,06 | 19,38 | 19,70 | -0,48% | - |
| 19.04.2024 | 19,53 | 19,84 | 19,31 | 19,80 | 1,84% | - |
| 18.04.2024 | 19,47 | 19,47 | 19,44 | 19,44 | 1,42% | 480,00 |
| 17.04.2024 | 19,59 | 19,80 | 18,98 | 19,17 | -2,11% | - |
| 16.04.2024 | 19,69 | 19,84 | 19,18 | 19,58 | -0,57% | - |
| 15.04.2024 | 19,97 | 20,14 | 19,41 | 19,69 | -1,20% | - |
| 12.04.2024 | 21,23 | 21,35 | 19,75 | 19,93 | -5,98% | - |
| 11.04.2024 | 20,77 | 21,28 | 20,59 | 21,20 | 2,22% | - |
| 10.04.2024 | 21,43 | 21,60 | 20,58 | 20,74 | -2,97% | - |
| 09.04.2024 | 21,68 | 21,81 | 21,24 | 21,38 | -1,36% | - |
| 08.04.2024 | 21,42 | 21,89 | 21,29 | 21,67 | 1,03% | - |
| 05.04.2024 | 21,62 | 21,85 | 21,32 | 21,45 | -0,58% | - |
| 04.04.2024 | 22,16 | 22,46 | 21,49 | 21,58 | -2,64% | - |
| 03.04.2024 | 21,85 | 22,31 | 21,65 | 22,16 | 3,99% | - |
| 02.04.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -6,94% | 100,00 |
| 28.03.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 27.03.2024 | 22,90 | 23,10 | 22,50 | 22,90 | -0,43% | - |
| 26.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,14% | 100,00 |
| 25.03.2024 | 22,70 | 22,70 | 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 | -0,43% | - |
| 20.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 404,00 |
| 19.03.2024 | 23,70 | 23,90 | 22,90 | 23,30 | -1,69% | - |
| 18.03.2024 | 23,50 | 24,10 | 23,40 | 23,70 | 0,85% | - |
| 15.03.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 1,29% | - |
| 14.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | 684,00 |
| 13.03.2024 | 24,30 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 12.03.2024 | 23,90 | 24,30 | 23,50 | 24,10 | 0,84% | - |
| 11.03.2024 | 24,70 | 24,70 | 23,70 | 23,90 | -3,24% | - |
| 08.03.2024 | 24,10 | 24,70 | 24,00 | 24,70 | 2,49% | - |
| 07.03.2024 | 24,10 | 24,70 | 23,90 | 24,10 | 0,00% | - |
| 06.03.2024 | 24,40 | 24,70 | 23,90 | 24,10 | -4,37% | - |
| 05.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 100,00 |
| 04.03.2024 | 26,20 | 26,20 | 25,00 | 25,00 | -4,21% | 115,00 |
| 01.03.2024 | 26,40 | 26,90 | 25,60 | 26,10 | -0,76% | - |
| 29.02.2024 | 26,20 | 27,10 | 25,90 | 26,30 | 0,38% | - |
| 28.02.2024 | 26,60 | 26,60 | 26,20 | 26,20 | 15,93% | 303,00 |
| 27.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 639,00 |
| 26.02.2024 | 21,60 | 22,30 | 21,30 | 22,10 | 3,27% | - |
| 23.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 34,00 |
| 22.02.2024 | 20,50 | 21,30 | 20,50 | 21,30 | 3,90% | - |
| 21.02.2024 | 21,10 | 21,10 | 20,30 | 20,50 | -2,84% | - |
| 20.02.2024 | 21,50 | 21,50 | 20,70 | 21,10 | -1,40% | - |
| 19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 46,00 |
| 16.02.2024 | 21,30 | 21,50 | 20,70 | 21,30 | -0,47% | - |
| 15.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 225,00 |
| 14.02.2024 | 20,30 | 21,30 | 20,30 | 21,10 | 3,94% | - |
| 13.02.2024 | 21,10 | 21,10 | 20,10 | 20,30 | -6,02% | - |
| 12.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | 15,00 |
| 09.02.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 500,00 |
| 08.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 130,00 |
| 07.02.2024 | 20,30 | 20,50 | 19,85 | 20,10 | -0,50% | - |
| 06.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 500,00 |
| 05.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,97% | 200,00 |
| 02.02.2024 | 20,10 | 20,50 | 19,75 | 20,30 | 3,57% | - |
| 01.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 305,00 |
| 31.01.2024 | 20,05 | 20,50 | 19,75 | 19,75 | -3,19% | - |
| 30.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.000,00 |
| 29.01.2024 | 20,40 | 20,80 | 20,40 | 20,40 | 3,82% | 4.623,00 |
| 26.01.2024 | 19,15 | 20,10 | 19,15 | 19,65 | 2,08% | - |
| 25.01.2024 | 19,25 | 19,55 | 19,05 | 19,25 | 0,52% | - |
| 24.01.2024 | 19,45 | 19,85 | 19,05 | 19,15 | -2,79% | - |
| 23.01.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 4,51% | 205,00 |
| 22.01.2024 | 18,15 | 19,35 | 18,15 | 18,85 | 4,72% | - |
| 19.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 60,00 |
| 18.01.2024 | 18,45 | 18,75 | 17,95 | 18,15 | -1,63% | - |
| 17.01.2024 | 18,65 | 18,65 | 18,05 | 18,45 | -1,07% | - |
| 16.01.2024 | 18,80 | 18,90 | 18,55 | 18,65 | -1,32% | - |
| 15.01.2024 | 18,85 | 18,90 | 18,85 | 18,90 | 0,27% | - |
| 12.01.2024 | 19,35 | 19,75 | 18,65 | 18,85 | -2,58% | - |
| 11.01.2024 | 19,55 | 19,65 | 19,05 | 19,35 | -2,27% | - |
| 10.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | 50,00 |
| 09.01.2024 | 20,90 | 20,90 | 20,10 | 20,10 | 0,50% | - |
| 08.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 50,00 |
| 05.01.2024 | 19,65 | 20,10 | 19,45 | 19,95 | 1,01% | - |
| 04.01.2024 | 19,65 | 19,85 | 19,05 | 19,75 | 0,51% | - |
| 03.01.2024 | 20,70 | 20,70 | 19,45 | 19,65 | -2,72% | - |
| 02.01.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -6,48% | 3.650,00 |
| 29.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 3,00 |
| 28.12.2023 | 21,00 | 21,40 | 21,00 | 21,40 | 2,39% | 111,00 |
| 27.12.2023 | 20,90 | 21,30 | 20,50 | 20,90 | -1,88% | - |
| 22.12.2023 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 21.12.2023 | 21,30 | 21,70 | 21,10 | 21,30 | 0,95% | - |
| 20.12.2023 | 21,90 | 21,90 | 21,10 | 21,10 | -3,65% | - |
| 19.12.2023 | 21,50 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 18.12.2023 | 21,50 | 21,70 | 20,70 | 21,50 | 0,47% | - |
| 15.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 1.400,00 |
| 14.12.2023 | 21,40 | 21,40 | 21,00 | 21,20 | 0,00% | 3.800,00 |
| 13.12.2023 | 20,40 | 21,20 | 20,40 | 21,20 | 4,43% | 550,00 |
| 12.12.2023 | 20,30 | 20,50 | 19,95 | 20,30 | 0,00% | - |
| 11.12.2023 | 20,30 | 20,50 | 20,10 | 20,30 | 0,50% | - |
| 08.12.2023 | 20,40 | 20,40 | 20,20 | 20,20 | -2,42% | 120,00 |