18,440$
-1,76%
Echtzeit-Aktienkurs Remitly Global Inc
Bid:
Ask:
Aktienkurse zur Remitly Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 18,70 | 18,82 | 18,18 | 18,45 | -1,68% | 4.677.985,00 |
| 30.06.2025 | 19,51 | 19,54 | 18,56 | 18,77 | -0,77% | 2.586.183,00 |
| 27.06.2025 | 18,80 | 19,01 | 18,55 | 18,91 | 0,64% | 4.723.526,00 |
| 26.06.2025 | 19,51 | 19,57 | 18,60 | 18,79 | -4,18% | 3.884.946,00 |
| 25.06.2025 | 20,44 | 20,45 | 19,56 | 19,61 | -3,68% | 2.343.471,00 |
| 24.06.2025 | 20,03 | 20,63 | 19,79 | 20,36 | 2,41% | 2.863.603,00 |
| 23.06.2025 | 20,07 | 20,22 | 19,66 | 19,88 | -1,24% | 2.638.225,00 |
| 20.06.2025 | 20,53 | 20,69 | 20,09 | 20,13 | -1,95% | 4.114.667,00 |
| 18.06.2025 | 20,64 | 20,97 | 20,36 | 20,53 | -0,53% | 3.666.056,00 |
| 17.06.2025 | 20,48 | 22,07 | 20,20 | 20,64 | 5,68% | 8.640.896,00 |
| 16.06.2025 | 19,49 | 19,58 | 19,28 | 19,53 | 0,93% | 3.710.832,00 |
| 13.06.2025 | 19,49 | 19,70 | 19,00 | 19,35 | -2,86% | 3.418.695,00 |
| 12.06.2025 | 19,96 | 20,09 | 19,58 | 19,92 | -0,70% | 2.993.149,00 |
| 11.06.2025 | 19,93 | 20,15 | 19,66 | 20,06 | 1,01% | 3.608.226,00 |
| 10.06.2025 | 20,34 | 20,45 | 19,62 | 19,86 | -2,22% | 3.828.063,00 |
| 09.06.2025 | 21,61 | 21,61 | 20,22 | 20,31 | -5,71% | 3.205.825,00 |
| 06.06.2025 | 21,28 | 21,58 | 21,12 | 21,54 | 3,16% | 2.727.532,00 |
| 05.06.2025 | 20,79 | 21,04 | 20,58 | 20,88 | 0,43% | 1.681.812,00 |
| 04.06.2025 | 20,93 | 20,95 | 20,46 | 20,79 | -0,81% | 2.819.599,00 |
| 03.06.2025 | 21,48 | 21,53 | 20,72 | 20,96 | -2,74% | 3.469.531,00 |
| 02.06.2025 | 20,80 | 21,58 | 20,80 | 21,55 | 0,89% | 3.221.666,00 |
| 30.05.2025 | 21,40 | 21,43 | 20,79 | 21,36 | 1,57% | 2.235.079,00 |
| 29.05.2025 | 21,62 | 21,64 | 20,96 | 21,03 | -2,28% | 3.201.791,00 |
| 28.05.2025 | 22,19 | 22,26 | 21,50 | 21,52 | -3,02% | 3.315.191,00 |
| 27.05.2025 | 22,61 | 22,79 | 22,07 | 22,19 | -0,63% | 2.939.553,00 |
| 23.05.2025 | 22,31 | 22,58 | 22,25 | 22,33 | -1,46% | 2.234.533,00 |
| 22.05.2025 | 22,23 | 22,73 | 22,23 | 22,66 | 1,43% | 2.505.665,00 |
| 21.05.2025 | 22,73 | 22,88 | 22,19 | 22,34 | -2,02% | 1.742.091,00 |
| 20.05.2025 | 22,38 | 22,90 | 22,38 | 22,80 | 1,15% | 3.198.153,00 |
| 19.05.2025 | 22,57 | 22,81 | 22,26 | 22,54 | -1,10% | 2.286.171,00 |
| 16.05.2025 | 22,78 | 23,14 | 22,68 | 22,79 | -0,04% | 3.152.805,00 |
| 15.05.2025 | 23,00 | 23,32 | 22,34 | 22,80 | -1,43% | 2.865.438,00 |
| 14.05.2025 | 22,95 | 23,41 | 22,50 | 23,13 | -4,50% | 5.219.081,00 |
| 13.05.2025 | 24,50 | 24,71 | 24,19 | 24,22 | -1,10% | 2.276.103,00 |
| 12.05.2025 | 24,45 | 24,69 | 23,83 | 24,49 | 2,68% | 4.597.082,00 |
| 09.05.2025 | 23,51 | 24,63 | 23,51 | 23,85 | -1,28% | 3.531.736,00 |
| 08.05.2025 | 23,26 | 24,56 | 22,44 | 24,16 | 14,56% | 6.778.192,00 |
| 07.05.2025 | 21,20 | 21,39 | 20,78 | 21,09 | -0,52% | 3.824.205,00 |
| 06.05.2025 | 20,88 | 21,44 | 20,65 | 21,20 | 1,00% | 2.009.771,00 |
| 05.05.2025 | 20,86 | 21,11 | 20,72 | 20,99 | 0,24% | 3.193.599,00 |
| 02.05.2025 | 20,45 | 21,00 | 20,30 | 20,94 | 3,31% | 1.308.893,00 |
| 01.05.2025 | 20,44 | 20,44 | 19,92 | 20,27 | 0,25% | 1.649.597,00 |
| 30.04.2025 | 20,09 | 20,29 | 19,61 | 20,22 | -0,93% | 2.814.263,00 |
| 29.04.2025 | 20,11 | 20,54 | 19,90 | 20,41 | 2,00% | 2.198.443,00 |
| 28.04.2025 | 20,13 | 20,27 | 19,41 | 20,01 | -0,20% | 2.744.239,00 |
| 25.04.2025 | 19,93 | 20,14 | 19,68 | 20,05 | 0,35% | 1.458.172,00 |
| 24.04.2025 | 19,63 | 20,05 | 19,45 | 19,98 | 1,89% | 2.551.274,00 |
| 23.04.2025 | 19,75 | 20,11 | 19,55 | 19,61 | 1,34% | 1.862.492,00 |
| 22.04.2025 | 19,19 | 19,41 | 19,00 | 19,35 | 1,31% | 1.969.921,00 |
| 21.04.2025 | 19,76 | 19,90 | 18,99 | 19,10 | -4,16% | 1.741.677,00 |
| 17.04.2025 | 19,78 | 19,98 | 19,28 | 19,93 | 0,45% | 2.308.342,00 |
| 16.04.2025 | 20,10 | 20,10 | 19,50 | 19,84 | -1,73% | 1.554.364,00 |
| 15.04.2025 | 20,32 | 20,47 | 20,04 | 20,19 | -0,98% | 1.310.713,00 |
| 14.04.2025 | 20,57 | 20,80 | 20,12 | 20,39 | -0,10% | 1.220.162,00 |
| 11.04.2025 | 19,96 | 20,48 | 19,65 | 20,41 | 1,95% | 1.647.453,00 |
| 10.04.2025 | 19,93 | 20,16 | 19,15 | 20,02 | -1,57% | 1.726.081,00 |
| 09.04.2025 | 18,40 | 20,48 | 18,28 | 20,34 | 9,06% | 2.427.051,00 |
| 08.04.2025 | 19,66 | 19,78 | 18,34 | 18,65 | -0,90% | 1.871.770,00 |
| 07.04.2025 | 18,00 | 19,64 | 17,42 | 18,82 | 0,86% | 2.214.990,00 |
| 04.04.2025 | 19,24 | 19,54 | 18,49 | 18,66 | -7,30% | 2.075.459,00 |
| 03.04.2025 | 20,38 | 20,67 | 19,96 | 20,13 | -5,85% | 1.367.410,00 |
| 02.04.2025 | 20,60 | 21,56 | 20,41 | 21,38 | 2,10% | 1.415.622,00 |
| 01.04.2025 | 20,66 | 21,09 | 20,57 | 20,94 | 0,55% | 1.727.422,00 |
| 31.03.2025 | 20,69 | 21,11 | 20,39 | 20,83 | -0,50% | 1.852.018,00 |
| 28.03.2025 | 21,24 | 21,36 | 20,54 | 20,93 | -1,23% | 2.032.455,00 |
| 27.03.2025 | 21,32 | 21,57 | 20,95 | 21,19 | -0,61% | 1.147.148,00 |
| 26.03.2025 | 21,17 | 21,43 | 20,80 | 21,32 | 1,43% | 1.750.831,00 |
| 25.03.2025 | 21,08 | 21,16 | 20,72 | 21,02 | 0,29% | 1.858.424,00 |
| 24.03.2025 | 20,80 | 21,05 | 20,57 | 20,96 | 3,10% | 1.573.010,00 |
| 21.03.2025 | 20,37 | 20,54 | 20,02 | 20,33 | -1,21% | 1.810.015,00 |
| 20.03.2025 | 19,98 | 20,69 | 19,88 | 20,58 | 1,53% | 1.557.859,00 |
| 19.03.2025 | 19,51 | 20,30 | 19,37 | 20,27 | 4,00% | 1.985.130,00 |
| 18.03.2025 | 19,52 | 19,80 | 19,26 | 19,49 | -0,15% | 1.911.186,00 |
| 17.03.2025 | 19,82 | 19,89 | 18,73 | 19,52 | -1,91% | 4.768.544,00 |
| 14.03.2025 | 19,89 | 20,33 | 19,70 | 19,90 | 0,66% | 3.506.656,00 |
| 13.03.2025 | 19,78 | 19,95 | 19,39 | 19,77 | 0,10% | 2.453.901,00 |
| 12.03.2025 | 20,62 | 20,75 | 19,64 | 19,75 | -3,56% | 2.261.311,00 |
| 11.03.2025 | 19,62 | 20,74 | 19,55 | 20,48 | 1,99% | 5.240.755,00 |
| 10.03.2025 | 20,64 | 20,93 | 19,90 | 20,08 | -4,79% | 3.361.522,00 |
| 07.03.2025 | 21,83 | 21,83 | 20,32 | 21,09 | -2,34% | 4.018.335,00 |
| 06.03.2025 | 21,68 | 21,95 | 21,10 | 21,60 | -2,81% | 3.144.197,00 |
| 05.03.2025 | 23,03 | 23,05 | 22,14 | 22,22 | -3,37% | 3.500.211,00 |
| 04.03.2025 | 23,23 | 23,23 | 22,32 | 23,00 | -1,35% | 2.291.770,00 |
| 03.03.2025 | 23,92 | 24,33 | 23,14 | 23,31 | -2,88% | 2.372.425,00 |
| 28.02.2025 | 23,70 | 24,14 | 23,34 | 24,00 | 1,44% | 1.946.532,00 |
| 27.02.2025 | 23,97 | 24,07 | 23,43 | 23,66 | -0,76% | 2.034.803,00 |
| 26.02.2025 | 24,02 | 24,48 | 23,52 | 23,84 | -0,75% | 1.919.994,00 |
| 25.02.2025 | 24,28 | 24,53 | 23,46 | 24,02 | -2,83% | 2.917.887,00 |
| 24.02.2025 | 23,79 | 24,79 | 23,58 | 24,72 | 3,60% | 3.502.796,00 |
| 21.02.2025 | 25,68 | 25,71 | 23,34 | 23,86 | -7,48% | 4.682.434,00 |
| 20.02.2025 | 26,89 | 27,27 | 25,50 | 25,79 | -0,46% | 5.903.882,00 |
| 19.02.2025 | 26,46 | 26,75 | 25,69 | 25,91 | -2,12% | 3.082.681,00 |
| 18.02.2025 | 27,20 | 27,32 | 26,39 | 26,47 | -2,47% | 3.380.815,00 |
| 14.02.2025 | 26,34 | 27,24 | 26,19 | 27,14 | 3,63% | 2.177.956,00 |
| 13.02.2025 | 25,39 | 26,31 | 25,09 | 26,19 | 4,55% | 1.768.446,00 |
| 12.02.2025 | 24,99 | 25,22 | 24,82 | 25,05 | -0,67% | 1.175.529,00 |
| 11.02.2025 | 25,56 | 25,77 | 25,03 | 25,22 | -1,87% | 941.381,00 |
| 10.02.2025 | 25,55 | 25,78 | 25,25 | 25,70 | 1,18% | 1.088.729,00 |
| 07.02.2025 | 25,58 | 25,69 | 25,09 | 25,40 | -0,47% | 1.287.183,00 |
| 06.02.2025 | 25,55 | 25,74 | 25,14 | 25,52 | 0,43% | 1.189.051,00 |