Remitly Global, Inc. RELY
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$21,61+0,27 (+1,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,40 | +0,28 % | $21,48 | $21,55 | $21,00 | 944,08K |
| 2026-09-30 | $21,34 | -0,61 % | $21,63 | $21,64 | $21,27 | 3,10M |
| 2026-09-29 | $21,47 | -1,92 % | $22,06 | $22,11 | $21,16 | 3,19M |
| 2026-09-28 | $21,89 | +2,48 % | $21,21 | $21,99 | $20,95 | 3,00M |
| 2026-09-25 | $21,36 | +0,95 % | $21,38 | $21,63 | $21,00 | 3,38M |
| 2026-09-24 | $21,16 | +4,80 % | $20,12 | $21,26 | $20,11 | 4,96M |
| 2026-09-23 | $20,19 | -5,12 % | $21,05 | $21,05 | $19,52 | 6,76M |
| 2026-09-22 | $21,28 | -1,44 % | $21,98 | $22,25 | $21,03 | 4,58M |
| 2026-09-21 | $21,59 | -1,55 % | $21,96 | $22,06 | $21,56 | 3,75M |
| 2026-09-18 | $21,93 | +0,92 % | $21,59 | $22,27 | $21,56 | 8,91M |
| 2026-09-17 | $21,73 | -1,90 % | $22,61 | $22,92 | $21,72 | 4,18M |
| 2026-09-16 | $22,15 | +1,47 % | $21,90 | $22,35 | $21,51 | 4,16M |
| 2026-09-15 | $21,83 | -1,89 % | $22,01 | $22,43 | $21,72 | 2,99M |
| 2026-09-14 | $22,25 | +1,18 % | $21,92 | $22,73 | $21,92 | 3,49M |
| 2026-09-11 | $21,99 | +0,27 % | $22,24 | $22,44 | $21,76 | 4,11M |
| 2026-09-10 | $21,93 | -8,89 % | $23,86 | $23,96 | $21,85 | 7,09M |
| 2026-09-09 | $24,07 | -3,06 % | $24,70 | $24,98 | $23,97 | 3,08M |
| 2026-09-08 | $24,83 | -5,12 % | $25,96 | $26,05 | $24,69 | 4,68M |
| 2026-09-04 | $26,17 | -2,79 % | $26,82 | $26,88 | $26,11 | 2,15M |
| 2026-09-03 | $26,92 | +0,37 % | $27,02 | $27,48 | $25,91 | 3,85M |
| 2026-09-02 | $26,82 | +4,32 % | $25,68 | $27,15 | $25,64 | 5,31M |
| 2026-09-01 | $25,71 | -3,85 % | $26,25 | $26,86 | $25,58 | 4,51M |
| 2026-08-31 | $26,74 | +0,72 % | $26,51 | $26,78 | $26,02 | 2,82M |
| 2026-08-28 | $26,55 | +2,17 % | $25,77 | $26,82 | $25,60 | 4,12M |
| 2026-08-27 | $25,99 | +0,91 % | $25,75 | $26,50 | $25,61 | 2,67M |
| 2026-08-26 | $25,75 | -1,79 % | $26,11 | $26,53 | $25,53 | 3,32M |
| 2026-08-25 | $26,22 | -1,39 % | $26,58 | $26,59 | $25,83 | 2,11M |
| 2026-08-24 | $26,59 | -0,30 % | $26,58 | $26,82 | $26,26 | 4,59M |
| 2026-08-21 | $26,67 | +7,93 % | $24,76 | $26,72 | $24,47 | 2,75M |
| 2026-08-20 | $24,71 | -1,40 % | $24,90 | $25,27 | $24,35 | 3,97M |
| 2026-08-19 | $25,06 | -1,49 % | $25,69 | $25,69 | $24,83 | 2,29M |
| 2026-08-18 | $25,44 | -3,27 % | $26,09 | $26,68 | $25,41 | 2,35M |
| 2026-08-17 | $26,30 | 0,00 % | $26,36 | $26,50 | $26,00 | 2,20M |
| 2026-08-14 | $26,30 | +2,65 % | $25,78 | $26,74 | $25,78 | 3,75M |
| 2026-08-13 | $25,62 | +5,74 % | $24,38 | $25,74 | $24,31 | 3,24M |
| 2026-08-12 | $24,23 | +2,63 % | $23,48 | $24,32 | $23,30 | 3,25M |
| 2026-08-11 | $23,61 | +2,03 % | $23,29 | $24,20 | $23,26 | 3,02M |
| 2026-08-10 | $23,14 | -5,24 % | $24,64 | $24,75 | $22,75 | 4,28M |
| 2026-08-07 | $24,42 | -5,82 % | $25,88 | $26,28 | $24,24 | 4,56M |
| 2026-08-06 | $25,93 | +7,73 % | $25,98 | $27,15 | $24,11 | 8,36M |
| 2026-08-05 | $24,07 | -2,27 % | $24,77 | $25,09 | $24,01 | 2,79M |
| 2026-08-04 | $24,63 | +2,71 % | $24,11 | $25,01 | $23,96 | 2,64M |
| 2026-08-03 | $23,98 | +5,31 % | $22,86 | $24,19 | $22,86 | 3,11M |
| 2026-07-31 | $22,77 | -2,90 % | $23,22 | $23,57 | $22,34 | 3,11M |
| 2026-07-30 | $23,45 | +0,69 % | $23,16 | $23,51 | $22,86 | 1,84M |
| 2026-07-29 | $23,29 | -0,17 % | $23,26 | $23,94 | $23,03 | 2,48M |
| 2026-07-28 | $23,33 | +2,96 % | $22,66 | $23,36 | $22,32 | 2,85M |
| 2026-07-27 | $22,66 | +0,58 % | $22,57 | $23,12 | $22,43 | 1,96M |
| 2026-07-24 | $22,53 | -1,49 % | $22,93 | $23,12 | $22,47 | 1,61M |
| 2026-07-23 | $22,87 | -1,04 % | $22,74 | $22,97 | $22,38 | 2,36M |
| 2026-07-22 | $23,11 | -3,02 % | $23,69 | $23,77 | $22,95 | 2,13M |
| 2026-07-21 | $23,83 | -0,13 % | $23,90 | $24,00 | $23,57 | 2,24M |
| 2026-07-20 | $23,86 | -1,12 % | $24,13 | $24,42 | $23,82 | 2,61M |
| 2026-07-17 | $24,13 | -4,36 % | $24,80 | $24,91 | $23,74 | 3,55M |
| 2026-07-16 | $25,23 | +1,08 % | $25,09 | $25,75 | $24,88 | 5,09M |
| 2026-07-15 | $24,96 | +6,12 % | $23,81 | $25,00 | $23,50 | 4,19M |
| 2026-07-14 | $23,52 | -0,68 % | $23,72 | $23,96 | $23,20 | 2,15M |
| 2026-07-13 | $23,68 | -0,38 % | $23,75 | $24,19 | $23,62 | 2,30M |
| 2026-07-10 | $23,77 | +0,89 % | $24,01 | $24,10 | $23,31 | 1,82M |
| 2026-07-09 | $23,56 | +1,99 % | $23,38 | $23,59 | $22,97 | 1,95M |
| 2026-07-08 | $23,10 | -4,27 % | $23,83 | $23,90 | $23,02 | 2,37M |
| 2026-07-07 | $24,13 | -0,41 % | $24,26 | $24,81 | $24,08 | 2,42M |
| 2026-07-06 | $24,23 | +2,02 % | $23,75 | $24,57 | $23,58 | 2,37M |
| 2026-07-02 | $23,75 | +3,49 % | $22,93 | $23,76 | $22,73 | 2,99M |
| 2026-07-01 | $22,95 | +2,41 % | $22,61 | $24,02 | $22,54 | 4,70M |
| 2026-06-30 | $22,41 | -1,67 % | $22,84 | $22,97 | $22,35 | 3,33M |
| 2026-06-29 | $22,79 | +1,88 % | $22,51 | $23,29 | $22,50 | 4,02M |
| 2026-06-26 | $22,37 | +2,90 % | $21,69 | $22,78 | $21,69 | 8,59M |
| 2026-06-25 | $21,74 | +1,35 % | $21,43 | $22,13 | $21,28 | 2,89M |
| 2026-06-24 | $21,45 | +5,15 % | $20,48 | $21,81 | $20,30 | 4,79M |
| 2026-06-23 | $20,40 | -1,26 % | $20,57 | $21,00 | $20,26 | 2,64M |
| 2026-06-22 | $20,66 | -2,09 % | $21,12 | $21,66 | $20,60 | 3,85M |
| 2026-06-18 | $21,10 | +3,28 % | $20,73 | $21,17 | $20,46 | 7,11M |
| 2026-06-17 | $20,43 | +0,34 % | $20,36 | $21,23 | $20,30 | 6,93M |
| 2026-06-16 | $20,36 | +3,72 % | $19,73 | $20,53 | $19,53 | 8,56M |
| 2026-06-15 | $19,63 | +2,88 % | $19,34 | $19,92 | $19,15 | 5,10M |
| 2026-06-12 | $19,08 | +1,54 % | $19,07 | $19,34 | $18,90 | 3,99M |
| 2026-06-11 | $18,79 | +4,16 % | $18,04 | $18,80 | $17,70 | 4,64M |
| 2026-06-10 | $18,04 | -1,74 % | $18,32 | $18,53 | $17,90 | 3,78M |
| 2026-06-09 | $18,36 | -0,49 % | $18,26 | $18,76 | $18,17 | 5,83M |
| 2026-06-08 | $18,45 | -1,70 % | $19,01 | $19,13 | $18,43 | 4,79M |
| 2026-06-05 | $18,77 | -5,25 % | $19,71 | $19,83 | $18,59 | 3,97M |
| 2026-06-04 | $19,81 | +0,41 % | $19,80 | $19,95 | $19,48 | 3,94M |
| 2026-06-03 | $19,73 | -1,69 % | $19,90 | $20,15 | $19,36 | 4,06M |
| 2026-06-02 | $20,07 | -4,56 % | $20,60 | $20,80 | $19,84 | 4,24M |
| 2026-06-01 | $21,03 | +5,04 % | $20,24 | $21,51 | $19,87 | 4,39M |
| 2026-05-29 | $20,02 | +0,10 % | $20,00 | $20,40 | $19,91 | 3,79M |
| 2026-05-28 | $20,00 | -0,60 % | $20,02 | $20,33 | $19,86 | 3,03M |
| 2026-05-27 | $20,12 | -1,32 % | $20,26 | $20,43 | $19,98 | 2,81M |
| 2026-05-26 | $20,39 | -5,51 % | $21,61 | $21,74 | $20,26 | 4,99M |