18,400€
-1,92%
Echtzeit-Aktienkurs FLYWIRE CORP. DL -,0001
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,61 | 18,83 | 18,21 | 18,35 | -2,21% | 600,00 |
| 02.05.2024 | 18,66 | 19,02 | 18,65 | 18,76 | -1,75% | - |
| 30.04.2024 | 18,89 | 19,10 | 18,89 | 19,10 | -0,44% | - |
| 29.04.2024 | 19,06 | 19,48 | 19,06 | 19,18 | -0,70% | - |
| 26.04.2024 | 18,81 | 19,38 | 18,81 | 19,32 | 1,44% | - |
| 25.04.2024 | 19,31 | 19,31 | 19,01 | 19,04 | -3,18% | - |
| 24.04.2024 | 19,64 | 20,03 | 19,64 | 19,67 | -1,23% | - |
| 23.04.2024 | 19,35 | 19,91 | 19,35 | 19,91 | 1,66% | - |
| 22.04.2024 | 19,45 | 19,82 | 19,43 | 19,59 | -0,53% | - |
| 19.04.2024 | 19,17 | 19,69 | 19,17 | 19,69 | 0,90% | - |
| 18.04.2024 | 18,81 | 19,55 | 18,81 | 19,52 | 2,15% | - |
| 17.04.2024 | 19,20 | 19,25 | 18,98 | 19,11 | -2,28% | 50,00 |
| 16.04.2024 | 19,30 | 19,61 | 19,22 | 19,55 | -0,33% | - |
| 15.04.2024 | 19,57 | 19,86 | 19,37 | 19,62 | -0,30% | - |
| 12.04.2024 | 20,82 | 21,02 | 19,68 | 19,68 | -6,71% | - |
| 11.04.2024 | 20,35 | 21,10 | 20,35 | 21,09 | 2,28% | - |
| 10.04.2024 | 21,01 | 21,01 | 20,62 | 20,62 | -3,55% | - |
| 09.04.2024 | 21,25 | 21,56 | 21,25 | 21,38 | -0,93% | - |
| 08.04.2024 | 21,00 | 21,64 | 21,00 | 21,58 | 1,08% | - |
| 05.04.2024 | 21,21 | 21,48 | 21,21 | 21,35 | -0,84% | - |
| 04.04.2024 | 21,73 | 22,11 | 21,53 | 21,53 | -2,58% | - |
| 03.04.2024 | 21,43 | 22,10 | 21,43 | 22,10 | 1,38% | - |
| 02.04.2024 | 21,59 | 21,80 | 21,59 | 21,80 | -3,54% | - |
| 28.03.2024 | 22,60 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 27.03.2024 | 22,60 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 26.03.2024 | 22,00 | 23,00 | 22,00 | 22,60 | 2,73% | - |
| 25.03.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 22.03.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | - |
| 21.03.2024 | 22,80 | 23,60 | 22,80 | 23,00 | 0,88% | - |
| 20.03.2024 | 22,80 | 23,40 | 22,80 | 22,80 | 0,00% | - |
| 19.03.2024 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | - |
| 18.03.2024 | 23,20 | 24,00 | 23,20 | 23,40 | 0,86% | - |
| 15.03.2024 | 23,00 | 23,40 | 23,00 | 23,20 | 0,87% | - |
| 14.03.2024 | 23,60 | 23,80 | 23,00 | 23,00 | -2,54% | - |
| 13.03.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 12.03.2024 | 23,60 | 24,20 | 23,60 | 24,00 | 1,69% | - |
| 11.03.2024 | 24,40 | 24,40 | 23,60 | 23,60 | -4,07% | - |
| 08.03.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 2,50% | - |
| 07.03.2024 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | - |
| 06.03.2024 | 24,00 | 24,40 | 23,80 | 23,80 | -2,46% | - |
| 05.03.2024 | 24,80 | 25,00 | 24,40 | 24,40 | -2,40% | - |
| 04.03.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -3,85% | - |
| 01.03.2024 | 26,00 | 26,60 | 26,00 | 26,00 | -0,76% | - |
| 29.02.2024 | 25,80 | 26,60 | 25,80 | 26,20 | -1,50% | - |
| 28.02.2024 | 26,60 | 26,80 | 26,40 | 26,60 | 17,70% | - |
| 27.02.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 1,80% | - |
| 26.02.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 3,74% | - |
| 23.02.2024 | 21,00 | 21,60 | 21,00 | 21,40 | 0,94% | - |
| 22.02.2024 | 20,20 | 21,20 | 20,20 | 21,20 | 3,92% | - |
| 21.02.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 20.02.2024 | 21,20 | 21,20 | 20,60 | 21,00 | -0,94% | - |
| 19.02.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 16.02.2024 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 15.02.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 14.02.2024 | 20,00 | 21,00 | 20,00 | 21,00 | 5,00% | - |
| 13.02.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -4,76% | - |
| 12.02.2024 | 20,40 | 21,60 | 20,40 | 21,00 | 1,94% | - |
| 09.02.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 3,00% | - |
| 08.02.2024 | 19,90 | 20,20 | 19,90 | 20,00 | 0,00% | - |
| 07.02.2024 | 20,00 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 06.02.2024 | 19,90 | 20,60 | 19,90 | 20,20 | 1,00% | 160,00 |
| 05.02.2024 | 20,00 | 21,00 | 19,90 | 20,00 | -0,99% | 600,00 |
| 02.02.2024 | 19,90 | 20,20 | 19,70 | 20,20 | 1,00% | - |
| 01.02.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 1,52% | - |
| 31.01.2024 | 19,70 | 20,20 | 19,70 | 19,70 | -1,01% | - |
| 30.01.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -2,45% | - |
| 29.01.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 4,62% | 3.000,00 |
| 26.01.2024 | 18,80 | 19,90 | 18,80 | 19,50 | 2,63% | - |
| 25.01.2024 | 18,90 | 19,20 | 18,90 | 19,00 | -0,52% | - |
| 24.01.2024 | 19,10 | 19,40 | 19,10 | 19,10 | -1,55% | - |
| 23.01.2024 | 18,60 | 19,50 | 18,60 | 19,40 | 3,19% | - |
| 22.01.2024 | 17,80 | 18,80 | 17,80 | 18,80 | 3,87% | 150,00 |
| 19.01.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | - |
| 18.01.2024 | 18,10 | 18,10 | 17,90 | 18,00 | -1,64% | - |
| 17.01.2024 | 18,30 | 18,40 | 18,20 | 18,30 | -1,61% | - |
| 16.01.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 15.01.2024 | 18,60 | 18,60 | 18,50 | 18,60 | -1,06% | - |
| 12.01.2024 | 19,00 | 19,00 | 18,70 | 18,80 | -2,59% | - |
| 11.01.2024 | 19,30 | 19,30 | 19,10 | 19,30 | -0,52% | - |
| 10.01.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -3,00% | - |
| 09.01.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -2,91% | - |
| 08.01.2024 | 19,50 | 20,60 | 19,50 | 20,60 | 3,52% | - |
| 05.01.2024 | 19,30 | 19,90 | 19,30 | 19,90 | 1,53% | - |
| 04.01.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 0,51% | - |
| 03.01.2024 | 20,40 | 20,40 | 19,50 | 19,50 | -5,34% | - |
| 02.01.2024 | 20,60 | 20,80 | 20,20 | 20,60 | -2,83% | - |
| 29.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 28.12.2023 | 20,60 | 21,80 | 20,60 | 21,40 | 2,88% | - |
| 27.12.2023 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | - |
| 22.12.2023 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 21.12.2023 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 20.12.2023 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | - |
| 19.12.2023 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 18.12.2023 | 21,20 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 15.12.2023 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 14.12.2023 | 21,40 | 21,40 | 20,80 | 21,00 | -3,67% | - |
| 13.12.2023 | 20,00 | 21,80 | 20,00 | 21,80 | 7,92% | - |
| 12.12.2023 | 20,00 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 11.12.2023 | 20,00 | 20,40 | 20,00 | 20,20 | 1,00% | - |
| 08.12.2023 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | - |