Flywire Corp. FLYW
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$17,56+0,06 (+0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,55 | +0,29 % | $17,50 | $17,85 | $17,23 | 550,53K |
| 2026-09-30 | $17,50 | +0,98 % | $17,47 | $17,69 | $17,25 | 2,18M |
| 2026-09-29 | $17,33 | +0,17 % | $17,30 | $17,45 | $17,16 | 1,68M |
| 2026-09-28 | $17,30 | -0,57 % | $17,14 | $17,55 | $16,91 | 2,38M |
| 2026-09-25 | $17,40 | +1,81 % | $17,08 | $17,58 | $16,88 | 1,70M |
| 2026-09-24 | $17,09 | +1,36 % | $16,81 | $17,13 | $16,67 | 1,21M |
| 2026-09-23 | $16,86 | -2,20 % | $17,19 | $17,35 | $16,72 | 1,52M |
| 2026-09-22 | $17,24 | +0,67 % | $17,46 | $17,51 | $16,94 | 1,51M |
| 2026-09-21 | $17,13 | -1,24 % | $17,50 | $17,58 | $17,08 | 1,10M |
| 2026-09-18 | $17,34 | -2,20 % | $17,73 | $17,77 | $17,27 | 1,82M |
| 2026-09-17 | $17,73 | -0,39 % | $18,00 | $18,07 | $17,54 | 950,90K |
| 2026-09-16 | $17,80 | +0,28 % | $17,66 | $17,91 | $17,35 | 2,13M |
| 2026-09-15 | $17,75 | -1,93 % | $18,00 | $18,10 | $17,65 | 656,10K |
| 2026-09-14 | $18,10 | +1,29 % | $18,02 | $18,42 | $17,90 | 1,04M |
| 2026-09-11 | $17,87 | +0,68 % | $17,75 | $18,09 | $17,73 | 1,39M |
| 2026-09-10 | $17,75 | -0,06 % | $17,62 | $17,85 | $17,55 | 1,19M |
| 2026-09-09 | $17,76 | -1,17 % | $17,88 | $17,96 | $17,49 | 1,20M |
| 2026-09-08 | $17,97 | -3,13 % | $18,37 | $18,37 | $17,88 | 1,48M |
| 2026-09-04 | $18,55 | -0,80 % | $18,41 | $18,77 | $18,23 | 1,13M |
| 2026-09-03 | $18,70 | -0,69 % | $18,97 | $19,27 | $18,56 | 1,07M |
| 2026-09-02 | $18,83 | +3,55 % | $17,89 | $19,05 | $16,90 | 1,83M |
| 2026-09-01 | $18,18 | -3,73 % | $18,55 | $18,79 | $18,11 | 1,34M |
| 2026-08-31 | $18,89 | +0,53 % | $18,95 | $19,05 | $18,46 | 1,36M |
| 2026-08-28 | $18,79 | +0,48 % | $18,62 | $18,92 | $18,61 | 1,16M |
| 2026-08-27 | $18,70 | -0,74 % | $18,78 | $19,18 | $18,59 | 1,40M |
| 2026-08-26 | $18,84 | -1,93 % | $19,19 | $19,19 | $18,68 | 1,23M |
| 2026-08-25 | $19,21 | -1,08 % | $19,42 | $19,42 | $19,08 | 1,41M |
| 2026-08-24 | $19,42 | -0,61 % | $19,54 | $19,73 | $19,33 | 1,28M |
| 2026-08-21 | $19,54 | +4,21 % | $18,88 | $19,59 | $18,54 | 1,93M |
| 2026-08-20 | $18,75 | -0,42 % | $18,65 | $19,09 | $18,60 | 1,01M |
| 2026-08-19 | $18,83 | +3,18 % | $18,50 | $19,13 | $18,44 | 1,94M |
| 2026-08-18 | $18,25 | -0,27 % | $18,21 | $18,72 | $18,19 | 1,18M |
| 2026-08-17 | $18,30 | -2,71 % | $18,81 | $18,81 | $18,18 | 1,70M |
| 2026-08-14 | $18,81 | +3,12 % | $18,23 | $18,83 | $18,14 | 1,79M |
| 2026-08-13 | $18,24 | +4,47 % | $17,50 | $18,31 | $17,50 | 1,37M |
| 2026-08-12 | $17,46 | -0,06 % | $17,40 | $17,85 | $17,17 | 1,55M |
| 2026-08-11 | $17,47 | +0,52 % | $17,27 | $17,75 | $17,17 | 1,56M |
| 2026-08-10 | $17,38 | -2,25 % | $17,51 | $17,69 | $17,07 | 2,12M |
| 2026-08-07 | $17,78 | -2,31 % | $18,39 | $18,55 | $17,72 | 3,08M |
| 2026-08-06 | $18,20 | -2,41 % | $18,45 | $18,83 | $18,20 | 2,67M |
| 2026-08-05 | $18,65 | +8,05 % | $17,82 | $18,92 | $17,58 | 5,68M |
| 2026-08-04 | $17,26 | +3,79 % | $16,62 | $17,34 | $16,61 | 2,79M |
| 2026-08-03 | $16,63 | +3,87 % | $16,25 | $16,67 | $16,25 | 2,55M |
| 2026-07-31 | $16,01 | -1,60 % | $16,08 | $16,25 | $15,60 | 2,59M |
| 2026-07-30 | $16,27 | -1,75 % | $16,51 | $16,53 | $15,98 | 1,87M |
| 2026-07-29 | $16,56 | 0,00 % | $16,55 | $16,96 | $16,29 | 2,19M |
| 2026-07-28 | $16,56 | +2,60 % | $16,14 | $16,61 | $16,00 | 1,17M |
| 2026-07-27 | $16,14 | +1,57 % | $16,22 | $16,38 | $16,10 | 1,59M |
| 2026-07-24 | $15,89 | -1,46 % | $15,83 | $16,15 | $15,62 | 1,85M |
| 2026-07-23 | $16,13 | -2,51 % | $16,31 | $16,36 | $15,81 | 1,87M |
| 2026-07-22 | $16,54 | -5,32 % | $17,35 | $17,48 | $16,34 | 3,56M |
| 2026-07-21 | $17,47 | -3,11 % | $17,74 | $18,02 | $17,25 | 1,51M |
| 2026-07-20 | $18,03 | -0,55 % | $18,17 | $18,58 | $18,02 | 1,42M |
| 2026-07-17 | $18,13 | -3,00 % | $18,28 | $18,68 | $17,98 | 1,87M |
| 2026-07-16 | $18,69 | -0,48 % | $18,89 | $18,98 | $18,44 | 2,38M |
| 2026-07-15 | $18,78 | +6,77 % | $17,70 | $18,80 | $17,70 | 2,63M |
| 2026-07-14 | $17,59 | -1,07 % | $17,90 | $17,90 | $17,53 | 959,80K |
| 2026-07-13 | $17,78 | +0,91 % | $17,66 | $18,03 | $17,64 | 1,72M |
| 2026-07-10 | $17,62 | -2,22 % | $17,93 | $18,41 | $17,59 | 1,42M |
| 2026-07-09 | $18,02 | +2,21 % | $17,68 | $18,04 | $17,28 | 1,47M |
| 2026-07-08 | $17,63 | -4,96 % | $18,16 | $18,26 | $17,61 | 1,89M |
| 2026-07-07 | $18,55 | +1,20 % | $18,44 | $18,64 | $18,04 | 2,35M |
| 2026-07-06 | $18,33 | -2,24 % | $18,74 | $18,85 | $18,17 | 2,24M |
| 2026-07-02 | $18,75 | +1,02 % | $18,51 | $18,92 | $18,48 | 2,61M |
| 2026-07-01 | $18,56 | +5,63 % | $17,50 | $18,84 | $17,50 | 4,07M |
| 2026-06-30 | $17,57 | -0,17 % | $17,55 | $17,86 | $17,30 | 1,67M |
| 2026-06-29 | $17,60 | +0,34 % | $17,48 | $17,91 | $17,16 | 2,70M |
| 2026-06-26 | $17,54 | +3,91 % | $16,76 | $17,70 | $16,70 | 5,37M |
| 2026-06-25 | $16,88 | +2,06 % | $16,67 | $17,38 | $16,33 | 5,09M |
| 2026-06-24 | $16,54 | +5,96 % | $15,58 | $16,68 | $15,57 | 3,13M |
| 2026-06-23 | $15,61 | +1,17 % | $15,50 | $15,69 | $15,22 | 1,89M |
| 2026-06-22 | $15,43 | -2,65 % | $15,61 | $15,86 | $15,38 | 1,41M |
| 2026-06-18 | $15,85 | +2,79 % | $15,60 | $15,87 | $15,30 | 2,05M |
| 2026-06-17 | $15,42 | -2,77 % | $15,77 | $16,08 | $15,31 | 1,79M |
| 2026-06-16 | $15,86 | +3,59 % | $15,46 | $16,26 | $15,46 | 3,33M |
| 2026-06-15 | $15,31 | +4,08 % | $14,80 | $15,51 | $14,79 | 2,65M |
| 2026-06-12 | $14,71 | -0,47 % | $14,84 | $14,98 | $14,59 | 1,68M |
| 2026-06-11 | $14,78 | +3,87 % | $14,23 | $14,81 | $13,81 | 2,48M |
| 2026-06-10 | $14,23 | +0,71 % | $14,00 | $14,35 | $13,84 | 2,32M |
| 2026-06-09 | $14,13 | +1,80 % | $13,92 | $14,24 | $13,74 | 2,15M |
| 2026-06-08 | $13,88 | -3,61 % | $14,34 | $14,36 | $13,85 | 2,04M |
| 2026-06-05 | $14,40 | -1,23 % | $14,55 | $14,63 | $14,26 | 1,61M |
| 2026-06-04 | $14,58 | -0,21 % | $14,85 | $14,94 | $14,35 | 1,87M |
| 2026-06-03 | $14,61 | -3,50 % | $14,80 | $15,05 | $13,88 | 3,14M |
| 2026-06-02 | $15,14 | -8,85 % | $16,35 | $16,38 | $15,07 | 2,52M |
| 2026-06-01 | $16,61 | +3,55 % | $16,20 | $17,02 | $16,15 | 3,22M |
| 2026-05-29 | $16,04 | +1,20 % | $15,73 | $16,28 | $15,73 | 2,64M |
| 2026-05-28 | $15,85 | +0,25 % | $15,70 | $16,04 | $15,61 | 2,84M |
| 2026-05-27 | $15,81 | -1,19 % | $16,10 | $16,28 | $15,53 | 2,89M |
| 2026-05-26 | $16,00 | -0,74 % | $16,12 | $16,38 | $15,95 | 3,80M |