14,475$
3,76%
Echtzeit-Aktienkurs Remitly Global Inc
Bid:
Ask:
Aktienkurse zur Remitly Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,10 | 14,58 | 14,05 | 14,47 | 2,70% | 2.599.950,00 |
| 16.12.2025 | 14,51 | 14,64 | 13,95 | 14,09 | -2,83% | 2.470.846,00 |
| 15.12.2025 | 14,65 | 14,70 | 14,39 | 14,50 | -1,02% | 2.547.266,00 |
| 12.12.2025 | 14,99 | 15,08 | 14,65 | 14,65 | -1,94% | 2.884.852,00 |
| 11.12.2025 | 15,20 | 15,77 | 14,84 | 14,94 | -1,90% | 5.178.584,00 |
| 10.12.2025 | 14,19 | 15,39 | 14,19 | 15,23 | 7,63% | 7.044.331,00 |
| 09.12.2025 | 13,65 | 14,25 | 13,61 | 14,15 | 4,74% | 6.824.350,00 |
| 08.12.2025 | 13,51 | 13,62 | 13,32 | 13,51 | 0,60% | 3.817.577,00 |
| 05.12.2025 | 13,38 | 13,79 | 13,37 | 13,43 | -0,15% | 2.831.950,00 |
| 04.12.2025 | 13,39 | 13,47 | 13,18 | 13,45 | 1,05% | 1.947.681,00 |
| 03.12.2025 | 13,00 | 13,46 | 12,99 | 13,31 | 2,94% | 3.174.016,00 |
| 02.12.2025 | 13,23 | 13,35 | 12,88 | 12,93 | -2,27% | 2.536.200,00 |
| 01.12.2025 | 13,35 | 13,51 | 13,16 | 13,23 | -2,33% | 2.682.490,00 |
| 28.11.2025 | 13,35 | 13,59 | 13,35 | 13,55 | 1,46% | 1.244.267,00 |
| 26.11.2025 | 12,95 | 13,40 | 12,92 | 13,35 | 3,09% | 2.350.512,00 |
| 25.11.2025 | 12,50 | 12,99 | 12,45 | 12,95 | 3,68% | 4.033.427,00 |
| 24.11.2025 | 12,47 | 12,62 | 12,33 | 12,49 | 0,00% | 2.813.568,00 |
| 21.11.2025 | 12,42 | 12,67 | 12,31 | 12,49 | 0,73% | 3.532.722,00 |
| 20.11.2025 | 12,78 | 12,84 | 12,35 | 12,40 | -1,67% | 4.390.318,00 |
| 19.11.2025 | 12,78 | 12,88 | 12,50 | 12,61 | -1,48% | 3.329.566,00 |
| 18.11.2025 | 12,52 | 12,99 | 12,52 | 12,80 | 1,59% | 5.186.967,00 |
| 17.11.2025 | 12,52 | 12,82 | 12,46 | 12,60 | 1,53% | 4.517.990,00 |
| 14.11.2025 | 12,32 | 12,66 | 12,08 | 12,41 | -0,64% | 4.228.667,00 |
| 13.11.2025 | 12,23 | 12,58 | 12,13 | 12,49 | 2,38% | 5.568.182,00 |
| 12.11.2025 | 12,47 | 12,67 | 12,18 | 12,20 | -2,32% | 4.771.288,00 |
| 11.11.2025 | 12,64 | 12,77 | 12,13 | 12,49 | -1,34% | 5.589.808,00 |
| 10.11.2025 | 12,87 | 13,13 | 12,51 | 12,66 | -0,39% | 6.397.694,00 |
| 07.11.2025 | 12,35 | 12,92 | 12,17 | 12,71 | 3,25% | 10.414.235,00 |
| 06.11.2025 | 13,34 | 13,46 | 12,21 | 12,31 | -25,12% | 23.385.831,00 |
| 05.11.2025 | 16,47 | 16,75 | 16,13 | 16,44 | 1,61% | 5.688.019,00 |
| 04.11.2025 | 16,44 | 16,52 | 16,12 | 16,18 | -1,70% | 4.369.755,00 |
| 03.11.2025 | 16,10 | 16,60 | 16,04 | 16,46 | 2,62% | 3.654.461,00 |
| 31.10.2025 | 15,77 | 16,11 | 15,77 | 16,04 | 1,71% | 3.079.363,00 |
| 30.10.2025 | 16,28 | 16,41 | 15,75 | 15,77 | -3,13% | 2.171.796,00 |
| 29.10.2025 | 16,47 | 16,55 | 16,18 | 16,28 | -2,16% | 2.906.291,00 |
| 28.10.2025 | 16,95 | 17,04 | 16,57 | 16,64 | -1,83% | 3.083.068,00 |
| 27.10.2025 | 17,36 | 17,55 | 16,91 | 16,95 | -1,45% | 3.488.367,00 |
| 24.10.2025 | 17,23 | 17,50 | 17,15 | 17,20 | 1,42% | 2.888.777,00 |
| 23.10.2025 | 16,70 | 17,07 | 16,64 | 16,96 | 1,56% | 2.792.395,00 |
| 22.10.2025 | 16,61 | 16,76 | 16,39 | 16,70 | 0,97% | 3.375.921,00 |
| 21.10.2025 | 16,16 | 16,56 | 16,16 | 16,54 | 3,18% | 3.050.341,00 |
| 20.10.2025 | 15,71 | 16,19 | 15,70 | 16,03 | 2,86% | 3.871.324,00 |
| 17.10.2025 | 15,23 | 15,61 | 15,23 | 15,59 | 1,86% | 2.904.414,00 |
| 16.10.2025 | 15,50 | 15,59 | 15,20 | 15,30 | -1,16% | 2.682.287,00 |
| 15.10.2025 | 15,35 | 16,13 | 15,34 | 15,48 | 1,11% | 3.959.793,00 |
| 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 |