15,750$
2,87%
Echtzeit-Aktienkurs Remitly Global Inc
Bid:
Ask:
Aktienkurse zur Remitly Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,50 | 16,01 | 15,40 | 15,74 | 2,81% | 188.746,00 |
| 14.10.2025 | 14,80 | 15,32 | 14,72 | 15,31 | 3,10% | 2.472.321,00 |
| 13.10.2025 | 15,11 | 15,15 | 14,76 | 14,85 | -0,93% | 2.572.951,00 |
| 10.10.2025 | 15,52 | 15,66 | 14,96 | 14,99 | -3,17% | 2.290.963,00 |
| 09.10.2025 | 15,93 | 15,93 | 15,44 | 15,48 | -2,76% | 2.271.572,00 |
| 08.10.2025 | 15,85 | 15,96 | 15,65 | 15,92 | 0,57% | 2.438.723,00 |
| 07.10.2025 | 15,86 | 15,99 | 15,72 | 15,83 | 0,70% | 2.404.021,00 |
| 06.10.2025 | 16,27 | 16,27 | 15,69 | 15,72 | -2,00% | 3.048.782,00 |
| 03.10.2025 | 16,14 | 16,27 | 16,02 | 16,04 | -0,25% | 196.653,00 |
| 02.10.2025 | 16,16 | 16,32 | 15,94 | 16,08 | -0,62% | 2.273.517,00 |
| 01.10.2025 | 16,20 | 16,37 | 16,04 | 16,18 | -0,74% | 1.998.189,00 |
| 30.09.2025 | 16,47 | 16,55 | 16,18 | 16,30 | -1,33% | 2.435.619,00 |
| 29.09.2025 | 16,49 | 16,74 | 16,44 | 16,52 | 0,73% | 3.252.149,00 |
| 26.09.2025 | 16,24 | 16,43 | 16,04 | 16,40 | 0,92% | 2.665.468,00 |
| 25.09.2025 | 16,25 | 16,47 | 16,14 | 16,25 | -0,25% | 3.865.019,00 |
| 24.09.2025 | 16,70 | 16,96 | 16,27 | 16,29 | -1,99% | 3.953.104,00 |
| 23.09.2025 | 17,01 | 17,05 | 16,35 | 16,62 | -2,46% | 3.559.816,00 |
| 22.09.2025 | 17,11 | 17,25 | 16,73 | 17,04 | -0,41% | 3.357.976,00 |
| 19.09.2025 | 17,36 | 17,40 | 17,10 | 17,11 | -1,16% | 4.933.117,00 |
| 18.09.2025 | 17,51 | 17,58 | 17,22 | 17,31 | -0,69% | 2.892.745,00 |
| 17.09.2025 | 17,13 | 17,51 | 17,13 | 17,43 | 1,34% | 2.894.226,00 |
| 16.09.2025 | 16,67 | 17,39 | 16,66 | 17,20 | 3,18% | 4.147.776,00 |
| 15.09.2025 | 17,87 | 17,91 | 16,64 | 16,67 | -8,20% | 5.349.724,00 |
| 12.09.2025 | 18,51 | 18,63 | 18,10 | 18,16 | -2,58% | 1.852.961,00 |
| 11.09.2025 | 18,85 | 19,12 | 18,32 | 18,64 | -1,22% | 3.132.348,00 |
| 10.09.2025 | 20,01 | 20,12 | 18,86 | 18,87 | -6,81% | 4.959.843,00 |
| 09.09.2025 | 20,33 | 21,00 | 20,12 | 20,25 | 1,61% | 3.366.976,00 |
| 08.09.2025 | 19,62 | 19,95 | 19,53 | 19,93 | 2,26% | 3.935.233,00 |
| 05.09.2025 | 19,70 | 20,03 | 19,29 | 19,49 | -0,97% | 2.834.131,00 |
| 04.09.2025 | 19,30 | 19,72 | 19,01 | 19,68 | 1,13% | 3.556.712,00 |
| 03.09.2025 | 18,81 | 19,46 | 18,68 | 19,46 | 2,85% | 3.007.277,00 |
| 02.09.2025 | 18,42 | 19,17 | 18,34 | 18,92 | 2,10% | 4.441.085,00 |
| 29.08.2025 | 18,47 | 18,54 | 18,27 | 18,53 | 0,27% | 2.878.220,00 |
| 28.08.2025 | 18,40 | 18,65 | 18,38 | 18,48 | 0,49% | 3.193.623,00 |
| 27.08.2025 | 18,09 | 18,51 | 18,09 | 18,39 | 1,32% | 4.456.493,00 |
| 26.08.2025 | 18,69 | 18,82 | 18,13 | 18,15 | -3,15% | 4.065.007,00 |
| 25.08.2025 | 19,05 | 19,08 | 18,72 | 18,74 | -1,63% | 2.756.011,00 |
| 22.08.2025 | 18,87 | 19,18 | 18,62 | 19,05 | 2,31% | 3.319.055,00 |
| 21.08.2025 | 18,71 | 18,95 | 18,54 | 18,62 | -1,12% | 1.870.938,00 |
| 20.08.2025 | 18,80 | 19,07 | 18,62 | 18,83 | -0,11% | 2.803.453,00 |
| 19.08.2025 | 19,85 | 19,85 | 18,79 | 18,85 | -5,13% | 3.423.893,00 |
| 18.08.2025 | 19,63 | 19,91 | 19,53 | 19,87 | 1,38% | 2.225.050,00 |
| 15.08.2025 | 19,76 | 19,92 | 19,51 | 19,60 | -0,25% | 2.754.311,00 |
| 14.08.2025 | 19,84 | 20,15 | 19,48 | 19,65 | -1,60% | 3.163.831,00 |
| 13.08.2025 | 19,50 | 19,98 | 19,48 | 19,97 | 2,94% | 3.986.656,00 |
| 12.08.2025 | 19,20 | 19,55 | 19,20 | 19,40 | 2,11% | 4.059.928,00 |
| 11.08.2025 | 18,88 | 19,40 | 18,87 | 19,00 | 0,00% | 4.440.118,00 |
| 08.08.2025 | 18,95 | 19,76 | 18,84 | 19,00 | 0,26% | 7.517.469,00 |
| 07.08.2025 | 19,50 | 19,83 | 18,61 | 18,95 | 15,06% | 11.996.662,00 |
| 06.08.2025 | 16,50 | 16,90 | 16,42 | 16,47 | 0,86% | 7.366.285,00 |
| 05.08.2025 | 16,39 | 16,64 | 15,99 | 16,33 | 1,37% | 6.843.909,00 |
| 04.08.2025 | 15,91 | 16,33 | 15,79 | 16,11 | 2,03% | 4.552.302,00 |
| 01.08.2025 | 16,41 | 16,48 | 15,62 | 15,79 | -4,30% | 6.636.261,00 |
| 31.07.2025 | 16,86 | 17,15 | 16,50 | 16,50 | -2,88% | 3.929.641,00 |
| 30.07.2025 | 16,92 | 17,07 | 16,65 | 16,99 | 0,77% | 3.012.430,00 |
| 29.07.2025 | 17,20 | 17,40 | 16,85 | 16,86 | -2,03% | 4.316.734,00 |
| 28.07.2025 | 17,11 | 17,38 | 17,09 | 17,21 | 1,35% | 2.230.070,00 |
| 25.07.2025 | 17,20 | 17,27 | 16,91 | 16,98 | -1,05% | 3.382.308,00 |
| 24.07.2025 | 17,30 | 17,45 | 16,91 | 17,16 | -1,44% | 3.981.174,00 |
| 23.07.2025 | 17,40 | 17,42 | 17,06 | 17,41 | 1,04% | 3.124.225,00 |
| 22.07.2025 | 17,26 | 17,41 | 17,03 | 17,23 | -0,23% | 3.602.656,00 |
| 21.07.2025 | 17,02 | 17,42 | 16,94 | 17,27 | 1,50% | 3.650.310,00 |
| 18.07.2025 | 17,22 | 17,29 | 16,86 | 17,02 | -0,96% | 3.442.013,00 |
| 17.07.2025 | 17,42 | 17,65 | 17,11 | 17,18 | -1,55% | 4.741.097,00 |
| 16.07.2025 | 17,58 | 17,75 | 17,07 | 17,45 | -0,06% | 3.916.973,00 |
| 15.07.2025 | 17,37 | 17,67 | 17,25 | 17,46 | 0,58% | 5.761.829,00 |
| 14.07.2025 | 17,49 | 17,72 | 17,25 | 17,36 | 0,00% | 4.657.310,00 |
| 11.07.2025 | 18,18 | 18,19 | 17,19 | 17,36 | -4,98% | 4.149.172,00 |
| 10.07.2025 | 18,35 | 18,52 | 18,00 | 18,27 | -1,08% | 4.160.028,00 |
| 09.07.2025 | 18,45 | 18,62 | 18,15 | 18,47 | 0,65% | 2.411.144,00 |
| 08.07.2025 | 18,50 | 18,69 | 18,22 | 18,35 | -0,92% | 3.238.879,00 |
| 07.07.2025 | 18,50 | 18,79 | 18,28 | 18,52 | 0,11% | 3.510.122,00 |
| 03.07.2025 | 18,37 | 18,83 | 18,23 | 18,50 | 1,31% | 1.967.056,00 |
| 02.07.2025 | 18,41 | 18,49 | 18,04 | 18,26 | -1,03% | 3.021.628,00 |
| 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 |