21,590$
0,07%
Echtzeit-Aktienkurs Remitly Global Inc
Bid:
Ask:
Aktienkurse zur Remitly Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,71 | 21,76 | 21,48 | 21,58 | 0,05% | 2.151.048,00 |
| 21.05.2026 | 21,36 | 21,76 | 21,17 | 21,57 | -0,05% | 2.880.893,00 |
| 20.05.2026 | 20,99 | 21,62 | 20,69 | 21,58 | 3,40% | 3.229.506,00 |
| 19.05.2026 | 21,44 | 21,62 | 20,82 | 20,87 | -2,66% | 3.881.726,00 |
| 18.05.2026 | 22,33 | 22,80 | 21,39 | 21,44 | -5,09% | 4.987.959,00 |
| 15.05.2026 | 23,03 | 23,22 | 22,38 | 22,59 | -3,09% | 4.883.548,00 |
| 14.05.2026 | 23,77 | 23,88 | 23,11 | 23,31 | -1,85% | 5.597.185,00 |
| 13.05.2026 | 23,80 | 24,16 | 23,23 | 23,75 | -0,46% | 31.142.785,00 |
| 12.05.2026 | 24,33 | 24,73 | 23,77 | 23,86 | -1,73% | 7.180.812,00 |
| 11.05.2026 | 24,03 | 24,92 | 24,02 | 24,28 | 1,04% | 6.228.004,00 |
| 08.05.2026 | 23,31 | 24,27 | 23,01 | 24,03 | 5,44% | 12.434.016,00 |
| 07.05.2026 | 24,46 | 24,46 | 21,59 | 22,79 | -3,96% | 8.384.870,00 |
| 06.05.2026 | 23,83 | 24,06 | 23,16 | 23,73 | -0,04% | 6.788.783,00 |
| 05.05.2026 | 23,84 | 24,17 | 23,65 | 23,74 | -0,17% | 3.846.077,00 |
| 04.05.2026 | 22,78 | 24,00 | 22,74 | 23,78 | 4,34% | 4.104.499,00 |
| 01.05.2026 | 22,00 | 22,80 | 21,97 | 22,79 | 4,11% | 2.912.583,00 |
| 30.04.2026 | 21,64 | 22,01 | 21,50 | 21,89 | 0,00% | 2.365.552,00 |
| 29.04.2026 | 21,55 | 21,96 | 21,42 | 21,89 | 1,30% | 2.831.888,00 |
| 28.04.2026 | 21,22 | 21,69 | 21,22 | 21,61 | 1,65% | 3.426.185,00 |
| 27.04.2026 | 21,10 | 21,40 | 20,81 | 21,26 | 0,85% | 3.315.567,00 |
| 24.04.2026 | 20,41 | 21,14 | 20,25 | 21,08 | 3,03% | 2.278.680,00 |
| 23.04.2026 | 20,98 | 20,98 | 20,09 | 20,46 | -2,29% | 2.348.635,00 |
| 22.04.2026 | 20,98 | 21,18 | 20,75 | 20,94 | 0,67% | 3.370.250,00 |
| 21.04.2026 | 20,57 | 21,11 | 20,45 | 20,80 | 0,78% | 2.975.459,00 |
| 20.04.2026 | 19,85 | 20,71 | 19,84 | 20,64 | 3,15% | 3.352.863,00 |
| 17.04.2026 | 19,98 | 20,20 | 19,77 | 20,01 | 1,94% | 8.463.915,00 |
| 16.04.2026 | 19,00 | 19,73 | 18,83 | 19,63 | 4,08% | 4.892.414,00 |
| 15.04.2026 | 18,00 | 19,15 | 17,99 | 18,86 | 5,25% | 4.709.302,00 |
| 14.04.2026 | 17,31 | 18,00 | 17,31 | 17,92 | 3,52% | 4.530.617,00 |
| 13.04.2026 | 16,80 | 17,37 | 16,80 | 17,31 | 2,67% | 2.010.624,00 |
| 10.04.2026 | 16,98 | 17,02 | 16,56 | 16,86 | -1,40% | 1.980.695,00 |
| 09.04.2026 | 16,66 | 17,11 | 16,38 | 17,10 | 2,58% | 3.023.594,00 |
| 08.04.2026 | 16,56 | 16,80 | 16,39 | 16,67 | 4,06% | 3.803.743,00 |
| 07.04.2026 | 16,24 | 16,65 | 15,94 | 16,02 | -1,17% | 1.851.925,00 |
| 06.04.2026 | 16,08 | 16,45 | 15,99 | 16,21 | 1,19% | 1.626.461,00 |
| 02.04.2026 | 15,75 | 16,07 | 15,46 | 16,02 | 1,71% | 2.001.567,00 |
| 01.04.2026 | 15,58 | 15,96 | 15,12 | 15,75 | 0,51% | 3.097.690,00 |
| 31.03.2026 | 15,49 | 15,93 | 15,22 | 15,67 | 2,28% | 3.471.707,00 |
| 30.03.2026 | 15,05 | 15,52 | 15,00 | 15,32 | 2,07% | 2.057.936,00 |
| 27.03.2026 | 15,77 | 15,77 | 14,99 | 15,01 | -6,13% | 3.173.048,00 |
| 26.03.2026 | 16,11 | 16,33 | 15,86 | 15,99 | -0,74% | 2.890.478,00 |
| 25.03.2026 | 16,43 | 16,55 | 15,76 | 16,11 | -0,31% | 2.520.240,00 |
| 24.03.2026 | 16,07 | 16,23 | 15,78 | 16,16 | -0,37% | 3.164.037,00 |
| 23.03.2026 | 15,52 | 16,29 | 15,40 | 16,22 | 5,67% | 3.109.411,00 |
| 20.03.2026 | 15,76 | 15,83 | 15,20 | 15,35 | -2,17% | 3.371.007,00 |
| 19.03.2026 | 15,51 | 15,71 | 15,26 | 15,69 | 1,03% | 2.984.450,00 |
| 18.03.2026 | 15,43 | 15,83 | 15,36 | 15,53 | -0,89% | 2.670.291,00 |
| 17.03.2026 | 15,29 | 15,82 | 15,29 | 15,67 | 2,72% | 3.357.915,00 |
| 16.03.2026 | 15,19 | 15,40 | 15,11 | 15,26 | 0,03% | 2.466.367,00 |
| 13.03.2026 | 15,44 | 15,70 | 15,04 | 15,25 | -1,80% | 3.692.485,00 |
| 12.03.2026 | 16,25 | 16,28 | 15,33 | 15,53 | -8,54% | 7.037.112,00 |
| 11.03.2026 | 17,05 | 17,26 | 16,77 | 16,98 | -0,59% | 2.900.315,00 |
| 10.03.2026 | 16,79 | 17,14 | 16,39 | 17,08 | 0,95% | 3.120.379,00 |
| 09.03.2026 | 16,61 | 16,93 | 16,19 | 16,92 | -0,70% | 2.734.639,00 |
| 06.03.2026 | 17,18 | 17,40 | 16,65 | 17,04 | -1,62% | 2.747.911,00 |
| 05.03.2026 | 17,34 | 17,77 | 17,12 | 17,32 | -0,29% | 2.474.869,00 |
| 04.03.2026 | 17,57 | 18,02 | 17,32 | 17,37 | -1,19% | 3.675.423,00 |
| 03.03.2026 | 16,40 | 17,83 | 16,34 | 17,58 | 3,84% | 4.701.559,00 |
| 02.03.2026 | 16,40 | 17,08 | 16,37 | 16,93 | 1,38% | 3.428.562,00 |
| 27.02.2026 | 16,57 | 16,88 | 16,15 | 16,70 | -0,83% | 4.057.422,00 |
| 26.02.2026 | 16,30 | 17,13 | 16,27 | 16,84 | 3,63% | 4.150.944,00 |
| 25.02.2026 | 16,38 | 16,47 | 16,00 | 16,25 | 0,37% | 3.683.984,00 |
| 24.02.2026 | 16,29 | 17,02 | 15,90 | 16,19 | -0,67% | 3.682.409,00 |
| 23.02.2026 | 17,03 | 17,40 | 16,00 | 16,30 | -4,96% | 5.630.072,00 |
| 20.02.2026 | 17,04 | 17,19 | 16,29 | 17,15 | 0,06% | 9.092.661,00 |
| 19.02.2026 | 16,35 | 17,88 | 16,03 | 17,14 | 25,94% | 22.866.103,00 |
| 18.02.2026 | 13,16 | 13,70 | 13,00 | 13,61 | 4,05% | 9.409.308,00 |
| 17.02.2026 | 12,83 | 13,10 | 12,60 | 13,08 | 2,51% | 4.200.224,00 |
| 13.02.2026 | 12,79 | 12,95 | 12,54 | 12,76 | -0,23% | 2.260.096,00 |
| 12.02.2026 | 13,28 | 13,37 | 12,75 | 12,79 | -3,47% | 2.112.835,00 |
| 11.02.2026 | 13,70 | 13,75 | 13,12 | 13,25 | -2,79% | 3.302.943,00 |
| 10.02.2026 | 13,60 | 13,94 | 13,51 | 13,63 | 1,34% | 2.576.741,00 |
| 09.02.2026 | 12,98 | 13,74 | 12,92 | 13,45 | 3,38% | 2.785.675,00 |
| 06.02.2026 | 12,85 | 13,04 | 12,71 | 13,01 | 1,64% | 3.209.589,00 |
| 05.02.2026 | 12,85 | 13,07 | 12,59 | 12,80 | -0,54% | 4.077.047,00 |
| 04.02.2026 | 12,35 | 12,97 | 12,21 | 12,87 | 4,04% | 3.453.751,00 |
| 03.02.2026 | 13,25 | 13,25 | 12,10 | 12,37 | -7,20% | 5.088.606,00 |
| 02.02.2026 | 13,21 | 13,65 | 13,00 | 13,33 | 0,83% | 3.222.127,00 |
| 30.01.2026 | 13,36 | 13,57 | 13,20 | 13,22 | -1,42% | 2.769.486,00 |
| 29.01.2026 | 13,60 | 13,68 | 13,31 | 13,41 | -1,47% | 3.254.305,00 |
| 28.01.2026 | 13,95 | 13,97 | 13,61 | 13,61 | -1,66% | 3.009.187,00 |
| 27.01.2026 | 14,41 | 14,45 | 13,73 | 13,84 | -3,82% | 3.181.346,00 |
| 26.01.2026 | 14,15 | 14,46 | 14,02 | 14,39 | 1,55% | 3.454.784,00 |
| 23.01.2026 | 14,30 | 14,32 | 13,98 | 14,17 | -0,77% | 2.257.670,00 |
| 22.01.2026 | 14,20 | 14,48 | 14,20 | 14,28 | 0,92% | 2.845.557,00 |
| 21.01.2026 | 13,72 | 14,19 | 13,70 | 14,15 | 3,59% | 2.723.567,00 |
| 20.01.2026 | 13,65 | 13,79 | 13,47 | 13,66 | -0,65% | 3.684.525,00 |
| 16.01.2026 | 13,86 | 14,01 | 13,65 | 13,75 | -0,29% | 2.417.966,00 |
| 15.01.2026 | 13,47 | 13,90 | 13,26 | 13,79 | 2,00% | 2.416.858,00 |
| 14.01.2026 | 13,31 | 13,55 | 13,21 | 13,52 | 1,73% | 2.441.114,00 |
| 13.01.2026 | 13,29 | 13,48 | 13,06 | 13,29 | 0,15% | 3.054.856,00 |
| 12.01.2026 | 13,69 | 13,72 | 13,25 | 13,27 | -3,42% | 3.242.017,00 |
| 09.01.2026 | 13,66 | 13,88 | 13,58 | 13,74 | 0,81% | 2.840.570,00 |
| 08.01.2026 | 13,60 | 13,81 | 13,39 | 13,63 | 0,07% | 2.042.878,00 |
| 07.01.2026 | 13,50 | 13,73 | 13,42 | 13,62 | 1,04% | 2.193.590,00 |
| 06.01.2026 | 13,11 | 13,51 | 13,01 | 13,48 | 2,82% | 3.150.011,00 |
| 05.01.2026 | 13,23 | 13,46 | 13,10 | 13,11 | -0,83% | 3.906.947,00 |
| 02.01.2026 | 13,85 | 13,88 | 13,11 | 13,22 | -4,20% | 3.759.705,00 |
| 31.12.2025 | 13,86 | 13,93 | 13,73 | 13,80 | -0,43% | 2.045.420,00 |
| 30.12.2025 | 14,05 | 14,05 | 13,77 | 13,86 | -1,35% | 2.234.580,00 |