16,800$
Echtzeit-Aktienkurs FLYWIRE CORP-VOTING
Bid:
Ask:
Aktienkurse zur FLYWIRE CORP-VOTING Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 16,86 | 16,92 | 16,47 | 16,80 | 0,00% | 242.250,00 |
| 20.05.2024 | 16,57 | 16,81 | 16,29 | 16,80 | 1,20% | 1.148.030,00 |
| 17.05.2024 | 16,85 | 16,85 | 16,46 | 16,60 | -1,07% | 794.232,00 |
| 16.05.2024 | 16,72 | 16,93 | 16,59 | 16,78 | -0,47% | 999.191,00 |
| 15.05.2024 | 17,21 | 17,36 | 16,73 | 16,86 | 0,24% | 1.666.970,00 |
| 14.05.2024 | 17,47 | 17,56 | 16,61 | 16,82 | -2,27% | 1.461.763,00 |
| 13.05.2024 | 17,63 | 17,90 | 16,93 | 17,21 | -2,16% | 1.569.386,00 |
| 10.05.2024 | 17,73 | 17,96 | 17,03 | 17,59 | -0,51% | 2.369.303,00 |
| 09.05.2024 | 17,41 | 18,11 | 16,87 | 17,68 | 2,55% | 3.710.927,00 |
| 08.05.2024 | 16,89 | 17,31 | 15,77 | 17,24 | -16,19% | 11.778.894,00 |
| 07.05.2024 | 20,18 | 20,83 | 19,78 | 20,57 | 2,80% | 3.349.187,00 |
| 06.05.2024 | 19,89 | 20,53 | 19,88 | 20,01 | 1,01% | 2.267.257,00 |
| 03.05.2024 | 20,69 | 20,75 | 19,53 | 19,81 | -2,17% | 1.297.521,00 |
| 02.05.2024 | 20,60 | 20,62 | 20,02 | 20,25 | -0,74% | 933.174,00 |
| 01.05.2024 | 20,51 | 21,12 | 20,19 | 20,40 | -0,51% | 1.463.410,00 |
| 30.04.2024 | 20,33 | 20,65 | 20,11 | 20,51 | -0,75% | 886.818,00 |
| 29.04.2024 | 21,00 | 21,00 | 20,54 | 20,66 | -0,63% | 841.210,00 |
| 26.04.2024 | 20,68 | 21,04 | 20,44 | 20,79 | 1,17% | 710.397,00 |
| 25.04.2024 | 20,71 | 20,83 | 20,42 | 20,55 | -2,74% | 1.363.268,00 |
| 24.04.2024 | 21,42 | 21,58 | 21,13 | 21,13 | -1,26% | 1.378.053,00 |
| 23.04.2024 | 21,15 | 21,77 | 20,99 | 21,40 | 1,76% | 928.405,00 |
| 22.04.2024 | 21,28 | 21,31 | 20,62 | 21,03 | -0,33% | 949.976,00 |
| 19.04.2024 | 20,85 | 21,14 | 20,61 | 21,10 | 0,86% | 1.990.628,00 |
| 18.04.2024 | 20,58 | 20,96 | 20,41 | 20,92 | 2,40% | 2.023.926,00 |
| 17.04.2024 | 20,76 | 20,85 | 20,19 | 20,43 | -1,68% | 2.105.375,00 |
| 16.04.2024 | 20,75 | 21,07 | 20,40 | 20,78 | -0,67% | 1.326.852,00 |
| 15.04.2024 | 21,25 | 21,49 | 20,62 | 20,92 | -1,32% | 1.098.892,00 |
| 12.04.2024 | 22,38 | 22,72 | 21,01 | 21,20 | -6,69% | 1.833.491,00 |
| 11.04.2024 | 22,51 | 22,89 | 22,11 | 22,72 | 1,88% | 1.450.783,00 |
| 10.04.2024 | 22,29 | 22,61 | 22,10 | 22,30 | -4,09% | 912.617,00 |
| 09.04.2024 | 23,90 | 23,90 | 23,04 | 23,25 | -1,32% | 737.660,00 |
| 08.04.2024 | 23,27 | 23,78 | 23,17 | 23,56 | 1,42% | 345.629,00 |
| 05.04.2024 | 23,32 | 23,41 | 23,07 | 23,23 | -0,77% | 622.164,00 |
| 04.04.2024 | 24,12 | 24,33 | 23,27 | 23,41 | -2,42% | 883.800,00 |
| 03.04.2024 | 23,31 | 24,18 | 23,31 | 23,99 | 1,74% | 1.018.372,00 |
| 02.04.2024 | 23,01 | 23,64 | 22,90 | 23,58 | -0,25% | 619.977,00 |
| 01.04.2024 | 24,96 | 24,97 | 23,52 | 23,64 | -4,72% | 892.851,00 |
| 28.03.2024 | 24,80 | 25,10 | 24,60 | 24,81 | 0,36% | 1.013.652,00 |
| 27.03.2024 | 24,92 | 24,97 | 24,32 | 24,72 | -0,08% | 1.051.944,00 |
| 26.03.2024 | 24,41 | 25,27 | 24,21 | 24,74 | 2,53% | 1.096.816,00 |
| 25.03.2024 | 24,53 | 24,63 | 24,12 | 24,13 | -1,39% | 627.935,00 |
| 22.03.2024 | 25,15 | 25,28 | 24,23 | 24,47 | -3,32% | 950.412,00 |
| 21.03.2024 | 25,73 | 25,95 | 25,14 | 25,31 | 0,16% | 1.034.366,00 |
| 20.03.2024 | 25,44 | 25,90 | 24,83 | 25,27 | 1,28% | 1.396.181,00 |
| 19.03.2024 | 25,70 | 25,86 | 24,91 | 24,95 | -3,22% | 1.402.117,00 |
| 18.03.2024 | 25,50 | 26,15 | 25,47 | 25,78 | 0,70% | 963.548,00 |
| 15.03.2024 | 25,25 | 25,67 | 25,12 | 25,60 | 0,49% | 1.713.650,00 |
| 14.03.2024 | 26,21 | 26,41 | 25,34 | 25,48 | -2,80% | 868.499,00 |
| 13.03.2024 | 26,25 | 26,60 | 25,90 | 26,21 | -0,98% | 1.274.579,00 |
| 12.03.2024 | 25,86 | 26,51 | 25,64 | 26,47 | 1,69% | 1.097.443,00 |
| 11.03.2024 | 26,78 | 27,06 | 25,98 | 26,03 | -3,49% | 749.754,00 |
| 08.03.2024 | 26,50 | 27,02 | 26,36 | 26,97 | 2,39% | 1.649.241,00 |
| 07.03.2024 | 26,11 | 26,86 | 26,09 | 26,34 | 0,23% | 1.646.568,00 |
| 06.03.2024 | 26,64 | 26,97 | 26,02 | 26,28 | -0,72% | 1.551.811,00 |
| 05.03.2024 | 26,64 | 27,40 | 26,33 | 26,47 | -2,90% | 1.751.367,00 |
| 04.03.2024 | 28,15 | 28,24 | 26,87 | 27,26 | -3,50% | 2.017.118,00 |
| 01.03.2024 | 28,33 | 29,18 | 27,74 | 28,25 | -0,35% | 2.305.962,00 |
| 29.02.2024 | 29,53 | 29,53 | 28,02 | 28,35 | -1,73% | 2.541.581,00 |
| 28.02.2024 | 31,47 | 31,54 | 28,15 | 28,85 | 17,66% | 6.128.738,00 |
| 27.02.2024 | 24,44 | 24,78 | 24,08 | 24,52 | 1,66% | 2.265.147,00 |
| 26.02.2024 | 23,37 | 24,20 | 23,18 | 24,12 | 3,12% | 2.070.287,00 |
| 23.02.2024 | 23,03 | 23,50 | 22,88 | 23,39 | 1,74% | 1.358.406,00 |
| 22.02.2024 | 22,73 | 23,17 | 22,40 | 22,99 | 3,75% | 1.761.161,00 |
| 21.02.2024 | 22,50 | 22,62 | 22,00 | 22,16 | -2,68% | 1.082.907,00 |
| 20.02.2024 | 22,38 | 22,90 | 22,38 | 22,77 | -0,44% | 638.511,00 |
| 16.02.2024 | 22,71 | 23,09 | 22,27 | 22,87 | 0,00% | 1.264.708,00 |
| 15.02.2024 | 22,83 | 23,16 | 22,67 | 22,87 | 0,97% | 838.348,00 |
| 14.02.2024 | 22,00 | 22,82 | 21,92 | 22,65 | 4,47% | 895.387,00 |
| 13.02.2024 | 21,69 | 22,70 | 21,48 | 21,68 | -4,95% | 959.646,00 |
| 12.02.2024 | 22,48 | 23,34 | 22,42 | 22,81 | 1,97% | 1.113.554,00 |
| 09.02.2024 | 21,97 | 22,46 | 21,88 | 22,37 | 3,04% | 1.403.839,00 |
| 08.02.2024 | 21,65 | 21,93 | 21,40 | 21,71 | 0,05% | 1.092.842,00 |
| 07.02.2024 | 21,88 | 22,03 | 21,35 | 21,70 | -0,82% | 1.194.836,00 |
| 06.02.2024 | 21,81 | 22,18 | 21,55 | 21,88 | 1,91% | 1.086.503,00 |
| 05.02.2024 | 21,58 | 21,68 | 21,07 | 21,47 | -2,14% | 823.320,00 |
| 02.02.2024 | 21,61 | 22,12 | 21,31 | 21,94 | 0,18% | 853.470,00 |
| 01.02.2024 | 21,49 | 21,92 | 21,11 | 21,90 | 2,53% | 870.813,00 |
| 31.01.2024 | 21,58 | 22,37 | 21,33 | 21,36 | -1,57% | 916.373,00 |
| 30.01.2024 | 22,12 | 22,32 | 21,38 | 21,70 | -2,10% | 1.028.649,00 |
| 29.01.2024 | 22,71 | 22,75 | 21,68 | 22,17 | 3,87% | 1.432.266,00 |
| 26.01.2024 | 20,96 | 21,80 | 20,94 | 21,34 | 2,35% | 1.598.977,00 |
| 25.01.2024 | 21,19 | 21,23 | 20,67 | 20,85 | -0,10% | 675.447,00 |
| 24.01.2024 | 21,49 | 21,49 | 20,73 | 20,87 | -1,23% | 1.772.533,00 |
| 23.01.2024 | 20,94 | 21,42 | 20,86 | 21,13 | 3,07% | 1.508.022,00 |
| 22.01.2024 | 20,27 | 21,04 | 19,97 | 20,50 | 3,64% | 2.065.402,00 |
| 19.01.2024 | 19,80 | 20,44 | 19,37 | 19,78 | 0,25% | 3.550.592,00 |
| 18.01.2024 | 20,29 | 20,41 | 19,47 | 19,73 | -2,13% | 2.928.637,00 |
| 17.01.2024 | 19,91 | 20,17 | 19,63 | 20,16 | -0,69% | 1.484.179,00 |
| 16.01.2024 | 20,31 | 20,46 | 20,15 | 20,30 | -1,88% | 1.502.690,00 |
| 12.01.2024 | 21,45 | 21,71 | 20,48 | 20,69 | -2,59% | 1.401.008,00 |
| 11.01.2024 | 21,52 | 21,58 | 20,89 | 21,24 | -1,09% | 2.223.754,00 |
| 10.01.2024 | 21,95 | 21,95 | 21,28 | 21,48 | -2,30% | 1.245.998,00 |
| 09.01.2024 | 22,30 | 22,54 | 21,93 | 21,98 | -3,72% | 1.371.368,00 |
| 08.01.2024 | 22,02 | 22,89 | 22,02 | 22,83 | 4,49% | 2.091.020,00 |
| 05.01.2024 | 21,31 | 21,93 | 21,26 | 21,85 | 1,58% | 1.061.776,00 |
| 04.01.2024 | 21,74 | 21,74 | 20,91 | 21,51 | 0,19% | 1.236.654,00 |
| 03.01.2024 | 22,66 | 22,66 | 21,27 | 21,47 | -5,63% | 1.153.099,00 |
| 02.01.2024 | 22,65 | 23,06 | 22,17 | 22,75 | -1,73% | 1.673.006,00 |
| 29.12.2023 | 23,72 | 23,91 | 23,13 | 23,15 | -2,77% | 878.383,00 |
| 28.12.2023 | 23,19 | 24,27 | 23,19 | 23,81 | 2,45% | 1.119.578,00 |