14,470$
3,73%
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 | 3,73% | 2.599.950,00 |
| 16.12.2025 | 14,51 | 14,64 | 13,95 | 13,95 | -3,79% | 2.466.904,00 |
| 15.12.2025 | 14,65 | 14,70 | 14,39 | 14,50 | -1,02% | 2.547.212,00 |
| 12.12.2025 | 14,99 | 15,08 | 14,65 | 14,65 | -1,94% | 2.880.628,00 |
| 11.12.2025 | 15,20 | 15,77 | 14,84 | 14,94 | -2,03% | 5.177.766,00 |
| 10.12.2025 | 14,19 | 15,39 | 14,19 | 15,25 | 7,77% | 7.043.315,00 |
| 09.12.2025 | 13,65 | 14,25 | 13,61 | 14,15 | 4,66% | 6.299.338,00 |
| 08.12.2025 | 13,51 | 13,62 | 13,32 | 13,52 | 0,67% | 3.815.009,00 |
| 05.12.2025 | 13,38 | 13,79 | 13,37 | 13,43 | -0,15% | 2.831.597,00 |
| 04.12.2025 | 13,39 | 13,47 | 13,18 | 13,45 | 1,05% | 1.946.177,00 |
| 03.12.2025 | 13,00 | 13,46 | 12,99 | 13,31 | 2,94% | 3.173.483,00 |
| 02.12.2025 | 13,23 | 13,35 | 12,88 | 12,93 | -2,27% | 2.535.934,00 |
| 01.12.2025 | 13,35 | 13,51 | 13,16 | 13,23 | -2,33% | 2.680.407,00 |
| 28.11.2025 | 13,35 | 13,59 | 13,35 | 13,55 | 1,46% | 1.243.851,00 |
| 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 | 3,72% | 4.004.728,00 |
| 24.11.2025 | 12,47 | 12,62 | 12,33 | 12,49 | 0,60% | 2.807.597,00 |
| 20.11.2025 | 12,78 | 12,84 | 12,35 | 12,41 | -1,70% | 4.190.430,00 |
| 19.11.2025 | 12,78 | 12,88 | 12,50 | 12,63 | -1,37% | 3.327.496,00 |
| 18.11.2025 | 12,52 | 12,99 | 12,52 | 12,80 | 1,59% | 4.861.760,00 |
| 17.11.2025 | 12,52 | 12,82 | 12,46 | 12,60 | 0,88% | 4.321.633,00 |
| 13.11.2025 | 12,23 | 12,58 | 12,13 | 12,49 | 2,38% | 5.433.561,00 |
| 12.11.2025 | 12,47 | 12,67 | 12,18 | 12,20 | -2,40% | 4.585.895,00 |
| 11.11.2025 | 12,64 | 12,77 | 12,13 | 12,50 | -1,11% | 5.223.705,00 |
| 10.11.2025 | 12,87 | 13,13 | 12,51 | 12,64 | -0,55% | 5.980.240,00 |
| 07.11.2025 | 12,35 | 12,92 | 12,17 | 12,71 | 3,38% | 10.019.871,00 |
| 06.11.2025 | 13,34 | 13,46 | 12,21 | 12,30 | -25,21% | 23.194.762,00 |
| 05.11.2025 | 16,47 | 16,75 | 16,13 | 16,44 | 1,51% | 5.263.226,00 |
| 04.11.2025 | 16,44 | 16,52 | 16,12 | 16,20 | -1,61% | 4.350.921,00 |
| 03.11.2025 | 16,10 | 16,60 | 16,04 | 16,46 | 2,65% | 3.652.838,00 |
| 31.10.2025 | 15,77 | 16,11 | 15,77 | 16,04 | 1,74% | 3.077.435,00 |
| 30.10.2025 | 16,28 | 16,41 | 15,75 | 15,76 | -3,19% | 2.168.148,00 |
| 29.10.2025 | 16,47 | 16,55 | 16,18 | 16,28 | -2,16% | 2.899.631,00 |
| 28.10.2025 | 16,95 | 17,04 | 16,57 | 16,64 | -1,83% | 3.082.397,00 |
| 27.10.2025 | 17,36 | 17,55 | 16,91 | 16,95 | -1,45% | 3.381.550,00 |
| 24.10.2025 | 17,23 | 17,50 | 17,15 | 17,20 | 1,42% | 2.887.686,00 |
| 23.10.2025 | 16,70 | 17,07 | 16,64 | 16,96 | 1,56% | 2.789.942,00 |
| 22.10.2025 | 16,61 | 16,76 | 16,39 | 16,70 | 0,97% | 3.237.809,00 |
| 21.10.2025 | 16,16 | 16,56 | 16,16 | 16,54 | 3,18% | 3.045.198,00 |
| 20.10.2025 | 15,71 | 16,19 | 15,70 | 16,03 | 2,86% | 3.174.811,00 |
| 17.10.2025 | 15,23 | 15,61 | 15,23 | 15,59 | 1,86% | 2.903.930,00 |
| 16.10.2025 | 15,50 | 15,59 | 15,20 | 15,30 | -1,29% | 2.681.694,00 |
| 15.10.2025 | 15,35 | 16,13 | 15,34 | 15,50 | 1,24% | 3.957.226,00 |
| 14.10.2025 | 14,80 | 15,32 | 14,72 | 15,31 | 3,10% | 2.470.340,00 |
| 13.10.2025 | 15,11 | 15,15 | 14,76 | 14,85 | -0,97% | 2.471.323,00 |
| 10.10.2025 | 15,52 | 15,66 | 14,96 | 15,00 | -3,13% | 2.286.219,00 |
| 09.10.2025 | 15,93 | 15,93 | 15,44 | 15,48 | -2,76% | 2.264.088,00 |
| 08.10.2025 | 15,85 | 15,96 | 15,65 | 15,92 | 0,57% | 2.437.462,00 |
| 07.10.2025 | 15,86 | 15,99 | 15,72 | 15,83 | 0,70% | 2.402.723,00 |
| 06.10.2025 | 16,27 | 16,27 | 15,69 | 15,72 | -2,24% | 2.962.366,00 |
| 02.10.2025 | 16,16 | 16,32 | 15,94 | 16,08 | -0,62% | 2.269.543,00 |
| 01.10.2025 | 16,20 | 16,37 | 16,04 | 16,18 | -0,80% | 1.997.059,00 |
| 30.09.2025 | 16,47 | 16,55 | 16,18 | 16,31 | -1,27% | 2.430.759,00 |
| 29.09.2025 | 16,49 | 16,74 | 16,44 | 16,52 | 0,73% | 3.245.985,00 |
| 26.09.2025 | 16,24 | 16,43 | 16,04 | 16,40 | 0,92% | 2.664.692,00 |
| 25.09.2025 | 16,25 | 16,47 | 16,14 | 16,25 | -0,25% | 3.857.286,00 |
| 24.09.2025 | 16,70 | 16,97 | 16,27 | 16,29 | -1,99% | 3.950.000,00 |
| 23.09.2025 | 17,01 | 17,05 | 16,35 | 16,62 | -2,46% | 3.556.730,00 |
| 22.09.2025 | 17,11 | 17,25 | 16,73 | 17,04 | -0,35% | 3.259.115,00 |
| 19.09.2025 | 17,36 | 17,40 | 17,10 | 17,10 | -1,21% | 4.904.601,00 |
| 18.09.2025 | 17,51 | 17,58 | 17,22 | 17,31 | -0,69% | 2.889.281,00 |
| 17.09.2025 | 17,13 | 17,51 | 17,13 | 17,43 | 1,34% | 2.882.874,00 |
| 16.09.2025 | 16,67 | 17,39 | 16,66 | 17,20 | 3,18% | 4.147.108,00 |
| 15.09.2025 | 17,87 | 17,91 | 16,64 | 16,67 | -8,20% | 5.334.564,00 |
| 12.09.2025 | 18,51 | 18,63 | 18,10 | 18,16 | -2,58% | 1.847.974,00 |
| 11.09.2025 | 18,85 | 19,12 | 18,32 | 18,64 | -1,22% | 3.131.388,00 |
| 10.09.2025 | 20,01 | 20,12 | 18,86 | 18,87 | -6,81% | 4.958.754,00 |
| 09.09.2025 | 20,33 | 21,00 | 20,12 | 20,25 | 1,61% | 3.366.263,00 |
| 08.09.2025 | 19,62 | 19,95 | 19,53 | 19,93 | 2,26% | 3.933.851,00 |
| 05.09.2025 | 19,70 | 20,03 | 19,29 | 19,49 | -0,97% | 2.831.037,00 |
| 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% | 3.318.792,00 |
| 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% | 2.632.479,00 |
| 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% | 7.210.520,00 |
| 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 | 1,96% | 4.552.302,00 |
| 01.08.2025 | 16,41 | 16,48 | 15,62 | 15,80 | -4,24% | 6.499.106,00 |
| 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% | 3.380.263,00 |
| 24.07.2025 | 17,30 | 17,45 | 16,91 | 17,16 | -1,44% | 3.981.174,00 |