24,070$
-3,06%
Echtzeit-Aktienkurs Remitly Global
Bid:
Ask:
Aktienkurse zur Remitly Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,70 | 24,98 | 23,97 | 24,07 | -3,10% | 3.043.936,00 |
| 08.09.2026 | 25,96 | 26,05 | 24,70 | 24,84 | -5,08% | 4.658.934,00 |
| 04.09.2026 | 26,72 | 26,88 | 26,11 | 26,17 | -2,79% | 2.154.045,00 |
| 03.09.2026 | 27,03 | 27,48 | 25,91 | 26,92 | 0,37% | 3.852.050,00 |
| 02.09.2026 | 25,69 | 27,15 | 25,64 | 26,82 | 4,32% | 4.947.945,00 |
| 01.09.2026 | 26,25 | 26,86 | 25,58 | 25,71 | -3,85% | 4.507.686,00 |
| 31.08.2026 | 26,51 | 26,78 | 26,02 | 26,74 | 0,72% | 2.632.650,00 |
| 28.08.2026 | 25,78 | 26,82 | 25,60 | 26,55 | 2,17% | 4.116.274,00 |
| 27.08.2026 | 25,75 | 26,50 | 25,61 | 25,99 | 0,91% | 2.665.375,00 |
| 26.08.2026 | 26,11 | 26,53 | 25,53 | 25,75 | -1,79% | 3.159.471,00 |
| 25.08.2026 | 26,58 | 26,59 | 25,83 | 26,22 | -1,37% | 2.113.514,00 |
| 24.08.2026 | 26,58 | 26,82 | 26,26 | 26,59 | -0,32% | 4.359.907,00 |
| 21.08.2026 | 24,76 | 26,72 | 24,47 | 26,67 | 7,93% | 2.749.054,00 |
| 20.08.2026 | 24,90 | 25,28 | 24,35 | 24,71 | -1,46% | 3.969.944,00 |
| 19.08.2026 | 25,69 | 25,69 | 24,84 | 25,08 | -1,42% | 2.088.451,00 |
| 18.08.2026 | 26,09 | 26,68 | 25,41 | 25,44 | -3,29% | 2.305.450,00 |
| 17.08.2026 | 26,36 | 26,50 | 26,00 | 26,30 | 0,00% | 2.204.454,00 |
| 14.08.2026 | 25,78 | 26,74 | 25,78 | 26,30 | 2,65% | 3.747.799,00 |
| 13.08.2026 | 24,38 | 25,74 | 24,31 | 25,62 | 5,74% | 3.241.624,00 |
| 12.08.2026 | 23,48 | 24,32 | 23,30 | 24,23 | 2,63% | 3.244.772,00 |
| 11.08.2026 | 23,29 | 24,20 | 23,26 | 23,61 | 2,03% | 3.013.954,00 |
| 10.08.2026 | 24,64 | 24,75 | 22,75 | 23,14 | -5,24% | 4.190.005,00 |
| 07.08.2026 | 25,88 | 26,28 | 24,24 | 24,42 | -5,93% | 4.559.484,00 |
| 06.08.2026 | 25,98 | 27,15 | 24,11 | 25,96 | 7,85% | 8.284.743,00 |
| 05.08.2026 | 24,77 | 25,09 | 24,01 | 24,07 | -2,27% | 2.596.424,00 |
| 04.08.2026 | 24,11 | 25,01 | 23,96 | 24,63 | 2,75% | 2.270.830,00 |
| 03.08.2026 | 22,86 | 24,19 | 22,86 | 23,97 | 5,27% | 2.702.413,00 |
| 31.07.2026 | 23,22 | 23,57 | 22,34 | 22,77 | -2,90% | 3.108.897,00 |
| 30.07.2026 | 23,16 | 23,51 | 22,86 | 23,45 | 0,69% | 1.764.637,00 |
| 29.07.2026 | 23,27 | 23,94 | 23,03 | 23,29 | -0,19% | 2.435.358,00 |
| 28.07.2026 | 22,66 | 23,36 | 22,32 | 23,34 | 3,05% | 2.730.501,00 |
| 27.07.2026 | 22,57 | 23,12 | 22,44 | 22,65 | 0,51% | 1.961.819,00 |
| 24.07.2026 | 22,93 | 23,12 | 22,47 | 22,53 | -1,49% | 1.606.682,00 |
| 23.07.2026 | 22,74 | 22,97 | 22,38 | 22,87 | -1,04% | 2.249.704,00 |
| 22.07.2026 | 23,69 | 23,77 | 22,95 | 23,11 | -3,00% | 1.949.012,00 |
| 21.07.2026 | 23,90 | 24,01 | 23,57 | 23,83 | -0,15% | 2.003.322,00 |
| 20.07.2026 | 24,13 | 24,42 | 23,82 | 23,86 | -1,12% | 2.609.095,00 |
| 17.07.2026 | 24,80 | 24,91 | 23,74 | 24,13 | -4,36% | 3.548.634,00 |
| 16.07.2026 | 25,10 | 25,75 | 24,88 | 25,23 | 1,08% | 5.084.343,00 |
| 15.07.2026 | 23,81 | 25,00 | 23,50 | 24,96 | 6,12% | 4.183.209,00 |
| 14.07.2026 | 23,72 | 23,96 | 23,20 | 23,52 | -0,63% | 2.146.852,00 |
| 13.07.2026 | 23,75 | 24,19 | 23,62 | 23,67 | -0,42% | 2.295.720,00 |
| 10.07.2026 | 24,01 | 24,10 | 23,31 | 23,77 | 0,91% | 1.819.390,00 |
| 09.07.2026 | 23,38 | 23,60 | 22,97 | 23,56 | 2,01% | 1.950.914,00 |
| 08.07.2026 | 23,83 | 23,90 | 23,02 | 23,09 | -4,31% | 2.371.259,00 |
| 07.07.2026 | 24,26 | 24,81 | 24,08 | 24,13 | -0,41% | 2.417.582,00 |
| 06.07.2026 | 23,75 | 24,57 | 23,58 | 24,23 | 2,02% | 2.373.375,00 |
| 02.07.2026 | 22,93 | 23,76 | 22,73 | 23,75 | 3,49% | 2.989.369,00 |
| 01.07.2026 | 22,61 | 24,02 | 22,54 | 22,95 | 2,41% | 4.702.018,00 |
| 30.06.2026 | 22,84 | 22,97 | 22,36 | 22,41 | -1,67% | 3.327.349,00 |
| 29.06.2026 | 22,51 | 23,29 | 22,50 | 22,79 | 1,88% | 4.017.792,00 |
| 26.06.2026 | 21,76 | 22,78 | 21,69 | 22,37 | 2,90% | 8.593.914,00 |
| 25.06.2026 | 21,43 | 22,13 | 21,28 | 21,74 | 1,35% | 2.885.142,00 |
| 24.06.2026 | 20,48 | 21,81 | 20,30 | 21,45 | 5,15% | 4.786.826,00 |
| 23.06.2026 | 20,57 | 21,00 | 20,27 | 20,40 | -1,26% | 2.636.893,00 |
| 22.06.2026 | 21,12 | 21,66 | 20,60 | 20,66 | -2,09% | 3.853.336,00 |
| 18.06.2026 | 20,73 | 21,18 | 20,46 | 21,10 | 3,28% | 7.112.136,00 |
| 17.06.2026 | 20,36 | 21,23 | 20,30 | 20,43 | 0,34% | 6.932.467,00 |
| 16.06.2026 | 19,73 | 20,53 | 19,53 | 20,36 | 3,72% | 8.515.539,00 |
| 15.06.2026 | 19,34 | 19,92 | 19,15 | 19,63 | 2,88% | 5.095.887,00 |
| 12.06.2026 | 19,07 | 19,34 | 18,90 | 19,08 | 1,54% | 3.994.748,00 |
| 11.06.2026 | 18,04 | 18,80 | 17,70 | 18,79 | 4,16% | 4.637.875,00 |
| 10.06.2026 | 18,35 | 18,53 | 17,90 | 18,04 | -1,74% | 3.784.193,00 |
| 09.06.2026 | 18,41 | 18,76 | 18,17 | 18,36 | -0,49% | 5.834.714,00 |
| 08.06.2026 | 19,01 | 19,13 | 18,44 | 18,45 | -1,70% | 4.789.738,00 |
| 05.06.2026 | 19,71 | 19,83 | 18,59 | 18,77 | -5,23% | 3.973.721,00 |
| 04.06.2026 | 19,80 | 19,95 | 19,48 | 19,81 | 0,38% | 3.938.656,00 |
| 03.06.2026 | 19,90 | 20,15 | 19,36 | 19,73 | -1,69% | 4.056.373,00 |
| 02.06.2026 | 20,60 | 20,80 | 19,84 | 20,07 | -4,56% | 4.242.914,00 |
| 01.06.2026 | 20,24 | 21,51 | 19,87 | 21,03 | 5,04% | 4.389.161,00 |
| 29.05.2026 | 20,00 | 20,40 | 19,91 | 20,02 | 0,10% | 3.792.873,00 |
| 28.05.2026 | 20,02 | 20,33 | 19,86 | 20,00 | -0,60% | 3.036.931,00 |
| 27.05.2026 | 20,26 | 20,44 | 19,98 | 20,12 | -1,32% | 2.809.030,00 |
| 26.05.2026 | 21,61 | 21,74 | 20,27 | 20,39 | -5,51% | 4.992.790,00 |
| 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 |