Comparing Back to the side-by-side chart ↗
Remitly Global Inc (RELY) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.70 | 25.20 | 23.77 | 24.16 | -1.99% | 2,939,600 |
| 2026-10-15 | 23.58 | 24.70 | 23.45 | 24.65 | +4.94% | 3,147,400 |
| 2026-10-14 | 23.52 | 23.58 | 22.95 | 23.49 | -1.14% | 2,090,400 |
| 2026-10-13 | 23.54 | 23.97 | 23.29 | 23.76 | +0.93% | 2,682,800 |
| 2026-10-12 | 24.14 | 24.26 | 23.51 | 23.54 | -2.45% | 1,922,800 |
| 2026-10-09 | 23.45 | 24.20 | 23.27 | 24.13 | +2.59% | 2,015,500 |
| 2026-10-08 | 22.75 | 23.56 | 22.72 | 23.52 | +2.57% | 3,501,200 |
| 2026-10-07 | 22.95 | 23.36 | 22.87 | 22.93 | -1.16% | 2,599,300 |
| 2026-10-06 | 23.09 | 23.60 | 22.67 | 23.20 | +1.27% | 3,427,800 |
| 2026-10-05 | 21.76 | 23.42 | 21.70 | 22.91 | +5.24% | 3,630,200 |
| 2026-10-02 | 21.80 | 22.48 | 21.73 | 21.77 | +1.35% | 4,118,700 |
| 2026-10-01 | 21.28 | 21.65 | 21.00 | 21.48 | +0.66% | 2,123,900 |
| 2026-09-30 | 21.63 | 21.64 | 21.27 | 21.34 | -0.61% | 3,099,200 |
| 2026-09-29 | 22.05 | 22.11 | 21.16 | 21.47 | -1.92% | 3,190,400 |
| 2026-09-28 | 21.21 | 21.99 | 20.95 | 21.89 | +2.48% | 3,004,500 |
| 2026-09-25 | 21.38 | 21.63 | 21.00 | 21.36 | +0.95% | 3,381,100 |
| 2026-09-24 | 20.12 | 21.27 | 20.11 | 21.16 | +4.80% | 4,955,000 |
| 2026-09-23 | 21.05 | 21.05 | 19.52 | 20.19 | -5.12% | 6,762,800 |
| 2026-09-22 | 21.98 | 22.25 | 21.03 | 21.28 | -1.44% | 4,583,700 |
| 2026-09-21 | 21.96 | 22.06 | 21.55 | 21.59 | -1.55% | 3,747,200 |
| 2026-09-18 | 21.59 | 22.27 | 21.56 | 21.93 | +0.92% | 8,909,900 |
| 2026-09-17 | 22.61 | 22.93 | 21.72 | 21.73 | -1.90% | 4,183,300 |
| 2026-09-16 | 21.90 | 22.35 | 21.52 | 22.15 | +1.47% | 4,156,300 |
| 2026-09-15 | 22.01 | 22.43 | 21.72 | 21.83 | -1.89% | 2,986,900 |
| 2026-09-14 | 21.92 | 22.73 | 21.92 | 22.25 | +1.18% | 3,488,600 |
| 2026-09-11 | 22.24 | 22.44 | 21.76 | 21.99 | +0.27% | 4,113,200 |
| 2026-09-10 | 23.86 | 23.96 | 21.85 | 21.93 | -8.89% | 7,090,800 |
| 2026-09-09 | 24.70 | 24.98 | 23.97 | 24.07 | -3.06% | 3,083,100 |
| 2026-09-08 | 25.96 | 26.05 | 24.70 | 24.83 | -5.12% | 4,682,900 |
| 2026-09-04 | 26.82 | 26.88 | 26.11 | 26.17 | -2.79% | 2,153,900 |
| 2026-09-03 | 27.02 | 27.48 | 25.91 | 26.92 | +0.37% | 3,846,700 |
| 2026-09-02 | 25.68 | 27.15 | 25.64 | 26.82 | +4.32% | 5,310,400 |
| 2026-09-01 | 26.25 | 26.86 | 25.58 | 25.71 | -3.85% | 4,507,700 |
| 2026-08-31 | 26.51 | 26.78 | 26.02 | 26.74 | +0.72% | 2,821,300 |
| 2026-08-28 | 25.77 | 26.82 | 25.60 | 26.55 | +2.17% | 4,115,100 |
| 2026-08-27 | 25.75 | 26.50 | 25.61 | 25.98 | +0.91% | 2,665,100 |
| 2026-08-26 | 26.11 | 26.53 | 25.53 | 25.75 | -1.79% | 3,322,500 |
| 2026-08-25 | 26.58 | 26.59 | 25.83 | 26.22 | -1.39% | 2,113,400 |
| 2026-08-24 | 26.58 | 26.82 | 26.26 | 26.59 | -0.30% | 4,594,200 |
| 2026-08-21 | 24.76 | 26.72 | 24.46 | 26.67 | +7.93% | 2,748,900 |
| 2026-08-20 | 24.90 | 25.27 | 24.35 | 24.71 | -1.40% | 3,969,900 |
| 2026-08-19 | 25.69 | 25.69 | 24.84 | 25.06 | -1.49% | 2,289,800 |
| 2026-08-18 | 26.09 | 26.68 | 25.41 | 25.44 | -3.27% | 2,348,700 |
| 2026-08-17 | 26.36 | 26.50 | 26.00 | 26.30 | +0.00% | 2,204,300 |
| 2026-08-14 | 25.78 | 26.74 | 25.78 | 26.30 | +2.65% | 3,747,600 |
| 2026-08-13 | 24.38 | 25.74 | 24.30 | 25.62 | +5.74% | 3,243,000 |
| 2026-08-12 | 23.48 | 24.32 | 23.30 | 24.23 | +2.63% | 3,245,800 |
| 2026-08-11 | 23.29 | 24.20 | 23.26 | 23.61 | +2.03% | 3,015,600 |
| 2026-08-10 | 24.64 | 24.75 | 22.75 | 23.14 | -5.24% | 4,276,800 |
| 2026-08-07 | 25.88 | 26.28 | 24.24 | 24.42 | -5.82% | 4,559,500 |
| 2026-08-06 | 25.98 | 27.15 | 24.11 | 25.93 | +7.73% | 8,359,500 |
| 2026-08-05 | 24.77 | 25.09 | 24.01 | 24.07 | -2.27% | 2,791,600 |
| 2026-08-04 | 24.11 | 25.01 | 23.96 | 24.63 | +2.71% | 2,641,600 |
| 2026-08-03 | 22.86 | 24.19 | 22.86 | 23.98 | +5.31% | 3,110,100 |
| 2026-07-31 | 23.22 | 23.57 | 22.34 | 22.77 | -2.90% | 3,108,700 |
| 2026-07-30 | 23.16 | 23.51 | 22.86 | 23.45 | +0.69% | 1,837,000 |
| 2026-07-29 | 23.27 | 23.94 | 23.03 | 23.29 | -0.17% | 2,481,500 |
| 2026-07-28 | 22.66 | 23.36 | 22.32 | 23.33 | +2.96% | 2,854,800 |
| 2026-07-27 | 22.57 | 23.12 | 22.43 | 22.66 | +0.58% | 1,962,100 |
| 2026-07-24 | 22.93 | 23.12 | 22.47 | 22.53 | -1.49% | 1,606,700 |
| 2026-07-23 | 22.74 | 22.97 | 22.38 | 22.87 | -1.04% | 2,362,000 |
| 2026-07-22 | 23.69 | 23.77 | 22.95 | 23.11 | -3.02% | 2,134,000 |
| 2026-07-21 | 23.90 | 24.00 | 23.57 | 23.83 | -0.13% | 2,239,700 |
| 2026-07-20 | 24.13 | 24.42 | 23.82 | 23.86 | -1.12% | 2,609,200 |
| 2026-07-17 | 24.80 | 24.91 | 23.74 | 24.13 | -4.36% | 3,548,600 |
| 2026-07-16 | 25.09 | 25.75 | 24.88 | 25.23 | +1.08% | 5,092,600 |
| 2026-07-15 | 23.81 | 25.00 | 23.50 | 24.96 | +6.12% | 4,189,700 |
| 2026-07-14 | 23.72 | 23.96 | 23.20 | 23.52 | -0.68% | 2,147,000 |
| 2026-07-13 | 23.75 | 24.19 | 23.62 | 23.68 | -0.38% | 2,295,800 |
| 2026-07-10 | 24.01 | 24.10 | 23.31 | 23.77 | +0.89% | 1,819,400 |
| 2026-07-09 | 23.38 | 23.59 | 22.97 | 23.56 | +1.99% | 1,951,200 |
| 2026-07-08 | 23.83 | 23.90 | 23.02 | 23.10 | -4.27% | 2,372,300 |
| 2026-07-07 | 24.26 | 24.81 | 24.08 | 24.13 | -0.41% | 2,417,200 |
| 2026-07-06 | 23.75 | 24.57 | 23.58 | 24.23 | +2.02% | 2,373,400 |
| 2026-07-02 | 22.93 | 23.76 | 22.73 | 23.75 | +3.49% | 2,989,400 |
| 2026-07-01 | 22.61 | 24.02 | 22.54 | 22.95 | +2.41% | 4,701,800 |
| 2026-06-30 | 22.84 | 22.97 | 22.36 | 22.41 | -1.67% | 3,327,300 |
| 2026-06-29 | 22.51 | 23.29 | 22.50 | 22.79 | +1.88% | 4,017,800 |
| 2026-06-26 | 21.69 | 22.78 | 21.69 | 22.37 | +2.90% | 8,593,900 |
| 2026-06-25 | 21.43 | 22.13 | 21.28 | 21.74 | +1.35% | 2,885,100 |
| 2026-06-24 | 20.48 | 21.81 | 20.30 | 21.45 | +5.15% | 4,786,500 |
| 2026-06-23 | 20.57 | 21.00 | 20.27 | 20.40 | -1.26% | 2,636,900 |
| 2026-06-22 | 21.12 | 21.66 | 20.60 | 20.66 | -2.09% | 3,853,000 |
| 2026-06-18 | 20.73 | 21.18 | 20.46 | 21.10 | +3.28% | 7,112,000 |
| 2026-06-17 | 20.36 | 21.23 | 20.30 | 20.43 | +0.34% | 6,932,500 |
| 2026-06-16 | 19.73 | 20.53 | 19.53 | 20.36 | +3.72% | 8,558,200 |
| 2026-06-15 | 19.34 | 19.92 | 19.15 | 19.63 | +2.88% | 5,095,900 |
| 2026-06-12 | 19.07 | 19.34 | 18.89 | 19.08 | +1.54% | 3,994,700 |
| 2026-06-11 | 18.04 | 18.80 | 17.70 | 18.79 | +4.16% | 4,637,800 |
| 2026-06-10 | 18.32 | 18.53 | 17.90 | 18.04 | -1.74% | 3,784,200 |
| 2026-06-09 | 18.26 | 18.76 | 18.17 | 18.36 | -0.49% | 5,834,300 |
| 2026-06-08 | 19.01 | 19.13 | 18.43 | 18.45 | -1.70% | 4,789,700 |
| 2026-06-05 | 19.71 | 19.83 | 18.59 | 18.77 | -5.25% | 3,973,700 |
| 2026-06-04 | 19.80 | 19.95 | 19.48 | 19.81 | +0.41% | 3,938,700 |
| 2026-06-03 | 19.90 | 20.15 | 19.36 | 19.73 | -1.69% | 4,056,300 |
| 2026-06-02 | 20.60 | 20.80 | 19.84 | 20.07 | -4.56% | 4,242,900 |
| 2026-06-01 | 20.24 | 21.51 | 19.87 | 21.03 | +5.04% | 4,389,200 |
| 2026-05-29 | 20.00 | 20.40 | 19.91 | 20.02 | +0.10% | 3,792,700 |
| 2026-05-28 | 20.02 | 20.33 | 19.86 | 20.00 | -0.60% | 3,031,500 |
| 2026-05-27 | 20.26 | 20.43 | 19.98 | 20.12 | -1.32% | 2,808,900 |
| 2026-05-26 | 21.61 | 21.74 | 20.27 | 20.39 | -5.51% | 4,992,100 |
| 2026-05-22 | 21.71 | 21.76 | 21.48 | 21.58 | +0.05% | 2,151,000 |
| 2026-05-21 | 21.36 | 21.75 | 21.16 | 21.57 | -0.05% | 2,880,900 |
| 2026-05-20 | 20.99 | 21.61 | 20.69 | 21.58 | +3.40% | 3,229,300 |
| 2026-05-19 | 21.44 | 21.62 | 20.82 | 20.87 | -2.66% | 3,881,700 |
| 2026-05-18 | 22.33 | 22.80 | 21.39 | 21.44 | -5.09% | 4,987,900 |
| 2026-05-15 | 23.16 | 23.22 | 22.38 | 22.59 | -3.09% | 4,883,500 |
| 2026-05-14 | 23.77 | 23.88 | 23.11 | 23.31 | -1.85% | 5,597,200 |
| 2026-05-13 | 23.80 | 24.16 | 23.23 | 23.75 | -0.46% | 31,142,800 |
| 2026-05-12 | 24.33 | 24.73 | 23.77 | 23.86 | -1.73% | 7,180,700 |
| 2026-05-11 | 24.03 | 24.92 | 24.02 | 24.28 | +1.04% | 6,227,600 |
| 2026-05-08 | 23.31 | 24.27 | 23.00 | 24.03 | +5.44% | 12,433,800 |
| 2026-05-07 | 24.46 | 24.46 | 21.59 | 22.79 | -3.96% | 8,384,900 |
| 2026-05-06 | 23.83 | 24.06 | 23.16 | 23.73 | -0.04% | 6,788,800 |
| 2026-05-05 | 23.84 | 24.17 | 23.64 | 23.74 | -0.17% | 3,846,100 |
| 2026-05-04 | 22.78 | 24.00 | 22.73 | 23.78 | +4.34% | 4,104,500 |
| 2026-05-01 | 22.00 | 22.80 | 21.97 | 22.79 | +4.11% | 2,912,300 |
| 2026-04-30 | 21.64 | 22.00 | 21.50 | 21.89 | +0.00% | 2,365,500 |
| 2026-04-29 | 21.55 | 21.96 | 21.42 | 21.89 | +1.30% | 2,831,800 |
| 2026-04-28 | 21.33 | 21.69 | 21.22 | 21.61 | +1.65% | 3,426,100 |
| 2026-04-27 | 21.10 | 21.39 | 20.81 | 21.26 | +0.85% | 3,315,600 |
| 2026-04-24 | 20.41 | 21.14 | 20.25 | 21.08 | +3.03% | 2,278,700 |
| 2026-04-23 | 20.98 | 20.98 | 20.09 | 20.46 | -2.29% | 2,348,600 |
| 2026-04-22 | 20.98 | 21.18 | 20.75 | 20.94 | +0.67% | 3,370,200 |
| 2026-04-21 | 20.57 | 21.11 | 20.45 | 20.80 | +0.78% | 2,975,400 |
| 2026-04-20 | 19.85 | 20.70 | 19.84 | 20.64 | +3.15% | 3,352,900 |
| 2026-04-17 | 19.98 | 20.20 | 19.77 | 20.01 | +1.94% | 8,463,600 |
| 2026-04-16 | 19.00 | 19.73 | 18.83 | 19.63 | +4.08% | 4,892,300 |
| 2026-04-15 | 18.02 | 19.14 | 17.98 | 18.86 | +5.25% | 4,709,200 |
| 2026-04-14 | 17.31 | 18.00 | 17.30 | 17.92 | +3.52% | 4,530,400 |
| 2026-04-13 | 16.80 | 17.36 | 16.80 | 17.31 | +2.67% | 2,010,600 |
| 2026-04-10 | 16.98 | 17.02 | 16.56 | 16.86 | -1.40% | 1,980,700 |
| 2026-04-09 | 16.66 | 17.11 | 16.38 | 17.10 | +2.58% | 3,023,500 |
| 2026-04-08 | 16.56 | 16.80 | 16.39 | 16.67 | +4.06% | 3,803,700 |
| 2026-04-07 | 16.24 | 16.65 | 15.94 | 16.02 | -1.17% | 1,851,900 |
| 2026-04-06 | 16.07 | 16.45 | 15.99 | 16.21 | +1.19% | 1,626,500 |
| 2026-04-02 | 15.74 | 16.07 | 15.46 | 16.02 | +1.71% | 2,001,400 |
| 2026-04-01 | 15.54 | 15.96 | 15.12 | 15.75 | +0.51% | 3,097,700 |
| 2026-03-31 | 15.49 | 15.93 | 15.22 | 15.67 | +2.28% | 3,471,600 |
| 2026-03-30 | 15.05 | 15.52 | 15.00 | 15.32 | +2.07% | 2,057,900 |
| 2026-03-27 | 15.77 | 15.77 | 14.99 | 15.01 | -6.13% | 3,172,900 |
| 2026-03-26 | 16.11 | 16.32 | 15.86 | 15.99 | -0.74% | 2,890,400 |
| 2026-03-25 | 16.44 | 16.55 | 15.76 | 16.11 | -0.31% | 2,520,200 |
| 2026-03-24 | 16.07 | 16.23 | 15.78 | 16.16 | -0.37% | 3,164,000 |
| 2026-03-23 | 15.52 | 16.29 | 15.39 | 16.22 | +5.67% | 3,109,400 |
| 2026-03-20 | 15.76 | 15.83 | 15.20 | 15.35 | -2.17% | 3,370,700 |
| 2026-03-19 | 15.48 | 15.71 | 15.26 | 15.69 | +1.03% | 2,984,500 |
| 2026-03-18 | 15.43 | 15.82 | 15.36 | 15.53 | -0.89% | 2,670,300 |
| 2026-03-17 | 15.29 | 15.81 | 15.29 | 15.67 | +2.72% | 3,357,900 |
| 2026-03-16 | 15.19 | 15.40 | 15.11 | 15.26 | +0.03% | 2,466,400 |
| 2026-03-13 | 15.44 | 15.70 | 15.04 | 15.25 | -1.80% | 3,692,500 |
| 2026-03-12 | 16.25 | 16.28 | 15.32 | 15.53 | -8.54% | 7,037,100 |
| 2026-03-11 | 17.05 | 17.26 | 16.77 | 16.98 | -0.59% | 2,900,000 |
| 2026-03-10 | 16.79 | 17.14 | 16.39 | 17.08 | +0.95% | 3,121,622 |
| 2026-03-09 | 16.61 | 16.93 | 16.19 | 16.92 | -0.70% | 2,734,746 |
| 2026-03-06 | 17.18 | 17.40 | 16.65 | 17.04 | -1.62% | 2,750,100 |
| 2026-03-05 | 17.34 | 17.77 | 17.12 | 17.32 | -0.29% | 2,475,000 |
| 2026-03-04 | 17.57 | 18.02 | 17.32 | 17.37 | -1.19% | 3,677,600 |
| 2026-03-03 | 16.40 | 17.83 | 16.34 | 17.58 | +3.84% | 4,718,700 |
| 2026-03-02 | 16.40 | 17.08 | 16.37 | 16.93 | +1.38% | 3,429,900 |
| 2026-02-27 | 16.57 | 16.88 | 16.15 | 16.70 | -0.83% | 4,060,700 |
| 2026-02-26 | 16.30 | 17.13 | 16.27 | 16.84 | +3.63% | 4,153,700 |
| 2026-02-25 | 16.38 | 16.47 | 16.00 | 16.25 | +0.37% | 3,685,900 |
| 2026-02-24 | 16.29 | 17.02 | 15.90 | 16.19 | -0.67% | 3,682,500 |
| 2026-02-23 | 17.03 | 17.40 | 16.00 | 16.30 | -4.96% | 5,641,800 |
| 2026-02-20 | 17.04 | 17.18 | 16.29 | 17.15 | +0.06% | 9,092,700 |
| 2026-02-19 | 16.35 | 17.88 | 16.03 | 17.14 | +25.94% | 22,866,100 |
| 2026-02-18 | 13.16 | 13.70 | 13.00 | 13.61 | +4.05% | 9,409,300 |
| 2026-02-17 | 12.83 | 13.10 | 12.60 | 13.08 | +2.51% | 4,200,200 |
| 2026-02-13 | 12.79 | 12.95 | 12.54 | 12.76 | -0.23% | 2,260,096 |
| 2026-02-12 | 13.28 | 13.37 | 12.74 | 12.79 | -3.47% | 2,112,835 |
| 2026-02-11 | 13.70 | 13.75 | 13.12 | 13.25 | -2.79% | 3,302,943 |
| 2026-02-10 | 13.60 | 13.94 | 13.51 | 13.63 | +1.34% | 2,576,741 |
| 2026-02-09 | 12.98 | 13.74 | 12.92 | 13.45 | +3.38% | 2,785,675 |
| 2026-02-06 | 12.85 | 13.04 | 12.71 | 13.01 | +1.64% | 3,209,589 |
| 2026-02-05 | 12.85 | 13.07 | 12.59 | 12.80 | -0.54% | 4,077,047 |
| 2026-02-04 | 12.35 | 12.97 | 12.21 | 12.87 | +4.04% | 3,453,751 |
| 2026-02-03 | 13.25 | 13.25 | 12.10 | 12.37 | -7.20% | 5,088,606 |
| 2026-02-02 | 13.21 | 13.64 | 13.00 | 13.33 | +0.83% | 3,222,127 |
| 2026-01-30 | 13.36 | 13.56 | 13.20 | 13.22 | -1.42% | 2,769,486 |
| 2026-01-29 | 13.60 | 13.68 | 13.31 | 13.41 | -1.47% | 3,254,305 |
| 2026-01-28 | 13.95 | 13.97 | 13.61 | 13.61 | -1.66% | 3,009,187 |
| 2026-01-27 | 14.41 | 14.45 | 13.72 | 13.84 | -3.82% | 3,181,346 |
| 2026-01-26 | 14.15 | 14.46 | 14.02 | 14.39 | +1.55% | 3,454,784 |
| 2026-01-23 | 14.30 | 14.32 | 13.98 | 14.17 | -0.77% | 2,257,670 |
| 2026-01-22 | 14.20 | 14.48 | 14.20 | 14.28 | +0.92% | 2,845,557 |
| 2026-01-21 | 13.72 | 14.19 | 13.70 | 14.15 | +3.59% | 2,723,567 |
| 2026-01-20 | 13.65 | 13.79 | 13.47 | 13.66 | -0.65% | 3,684,525 |
| 2026-01-16 | 13.86 | 14.01 | 13.65 | 13.75 | -0.29% | 2,417,966 |
| 2026-01-15 | 13.47 | 13.90 | 13.26 | 13.79 | +2.00% | 2,416,858 |
| 2026-01-14 | 13.31 | 13.54 | 13.21 | 13.52 | +1.73% | 2,441,114 |
| 2026-01-13 | 13.29 | 13.48 | 13.06 | 13.29 | +0.15% | 3,054,856 |
| 2026-01-12 | 13.69 | 13.72 | 13.25 | 13.27 | -3.42% | 3,242,017 |
| 2026-01-09 | 13.66 | 13.88 | 13.58 | 13.74 | +0.81% | 2,840,570 |
| 2026-01-08 | 13.60 | 13.81 | 13.39 | 13.63 | +0.07% | 2,042,878 |
| 2026-01-07 | 13.50 | 13.72 | 13.42 | 13.62 | +1.04% | 2,193,590 |
| 2026-01-06 | 13.11 | 13.51 | 13.01 | 13.48 | +2.82% | 3,150,011 |
| 2026-01-05 | 13.23 | 13.46 | 13.10 | 13.11 | -0.83% | 3,906,947 |
| 2026-01-02 | 13.85 | 13.88 | 13.11 | 13.22 | -4.20% | 3,759,705 |
| 2025-12-31 | 13.86 | 13.93 | 13.72 | 13.80 | -0.43% | 2,045,420 |
| 2025-12-30 | 14.05 | 14.05 | 13.77 | 13.86 | -1.35% | 2,234,580 |
| 2025-12-29 | 14.23 | 14.39 | 13.96 | 14.05 | -1.26% | 2,343,317 |
| 2025-12-26 | 14.28 | 14.39 | 14.07 | 14.23 | -0.49% | 1,908,984 |
| 2025-12-24 | 14.50 | 14.50 | 14.26 | 14.30 | -0.90% | 1,102,501 |
| 2025-12-23 | 14.61 | 14.69 | 14.29 | 14.43 | -1.30% | 2,367,012 |
| 2025-12-22 | 14.57 | 14.86 | 14.54 | 14.62 | +0.00% | 1,850,959 |
| 2025-12-19 | 14.61 | 14.71 | 14.43 | 14.62 | +0.69% | 3,321,180 |
| 2025-12-18 | 14.52 | 14.78 | 14.50 | 14.52 | +0.41% | 1,809,818 |
| 2025-12-17 | 14.10 | 14.57 | 14.05 | 14.46 | +2.63% | 2,648,446 |
| 2025-12-16 | 14.51 | 14.64 | 13.95 | 14.09 | -2.83% | 2,470,846 |
| 2025-12-15 | 14.65 | 14.70 | 14.38 | 14.50 | -1.02% | 2,547,266 |
| 2025-12-12 | 14.99 | 15.08 | 14.65 | 14.65 | -1.94% | 2,884,852 |
| 2025-12-11 | 15.20 | 15.77 | 14.84 | 14.94 | -1.90% | 5,178,584 |
| 2025-12-10 | 14.19 | 15.39 | 14.19 | 15.23 | +7.63% | 7,044,331 |
| 2025-12-09 | 13.65 | 14.25 | 13.61 | 14.15 | +4.74% | 6,824,350 |
| 2025-12-08 | 13.51 | 13.62 | 13.32 | 13.51 | +0.60% | 3,817,577 |
| 2025-12-05 | 13.38 | 13.79 | 13.37 | 13.43 | -0.15% | 2,831,950 |
| 2025-12-04 | 13.39 | 13.46 | 13.18 | 13.45 | +1.05% | 1,947,681 |
| 2025-12-03 | 13.00 | 13.46 | 12.99 | 13.31 | +2.94% | 3,174,016 |
| 2025-12-02 | 13.23 | 13.35 | 12.88 | 12.93 | -2.27% | 2,536,200 |
| 2025-12-01 | 13.35 | 13.51 | 13.16 | 13.23 | -2.33% | 2,681,660 |
| 2025-11-28 | 13.35 | 13.59 | 13.35 | 13.54 | +1.46% | 1,243,850 |
| 2025-11-26 | 12.95 | 13.39 | 12.92 | 13.35 | +3.09% | 2,350,512 |
| 2025-11-25 | 12.50 | 12.98 | 12.45 | 12.95 | +3.68% | 4,033,427 |
| 2025-11-24 | 12.47 | 12.62 | 12.33 | 12.49 | +0.00% | 2,813,568 |
| 2025-11-21 | 12.42 | 12.67 | 12.31 | 12.49 | +0.73% | 3,532,722 |
| 2025-11-20 | 12.78 | 12.84 | 12.35 | 12.40 | -1.67% | 4,390,318 |
| 2025-11-19 | 12.78 | 12.88 | 12.50 | 12.61 | -1.48% | 3,329,566 |
| 2025-11-18 | 12.52 | 12.99 | 12.52 | 12.80 | +1.59% | 5,186,967 |
| 2025-11-17 | 12.52 | 12.82 | 12.46 | 12.60 | +1.53% | 4,517,990 |
| 2025-11-14 | 12.31 | 12.65 | 12.08 | 12.41 | -0.64% | 4,228,667 |
| 2025-11-13 | 12.23 | 12.57 | 12.13 | 12.49 | +2.38% | 5,568,182 |
| 2025-11-12 | 12.47 | 12.67 | 12.18 | 12.20 | -2.32% | 4,771,288 |
| 2025-11-11 | 12.64 | 12.77 | 12.13 | 12.49 | -1.34% | 5,589,808 |
| 2025-11-10 | 12.87 | 13.13 | 12.51 | 12.66 | -0.39% | 6,397,694 |
| 2025-11-07 | 12.35 | 12.92 | 12.16 | 12.71 | +3.25% | 10,414,240 |
| 2025-11-06 | 13.34 | 13.46 | 12.21 | 12.31 | -25.12% | 23,385,830 |
| 2025-11-05 | 16.47 | 16.75 | 16.13 | 16.44 | +1.61% | 5,688,019 |
| 2025-11-04 | 16.44 | 16.52 | 16.12 | 16.18 | -1.70% | 4,369,755 |
| 2025-11-03 | 16.10 | 16.59 | 16.04 | 16.46 | +2.62% | 3,654,461 |
| 2025-10-31 | 15.77 | 16.11 | 15.77 | 16.04 | +1.71% | 3,079,363 |
| 2025-10-30 | 16.28 | 16.41 | 15.75 | 15.77 | -3.13% | 2,171,796 |
| 2025-10-29 | 16.47 | 16.55 | 16.18 | 16.28 | -2.16% | 2,906,291 |
| 2025-10-28 | 16.95 | 17.04 | 16.57 | 16.64 | -1.83% | 3,083,068 |
| 2025-10-27 | 17.36 | 17.55 | 16.91 | 16.95 | -1.45% | 3,488,367 |
| 2025-10-24 | 17.23 | 17.50 | 17.15 | 17.20 | +1.42% | 2,888,777 |
| 2025-10-23 | 16.70 | 17.07 | 16.64 | 16.96 | +1.56% | 2,792,395 |
| 2025-10-22 | 16.61 | 16.76 | 16.39 | 16.70 | +0.97% | 3,375,921 |
| 2025-10-21 | 16.16 | 16.55 | 16.16 | 16.54 | +3.18% | 3,050,341 |
| 2025-10-20 | 15.71 | 16.19 | 15.70 | 16.03 | +2.86% | 3,871,324 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+17.77%). Schwächster Monat: Nov (-17.71%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Remitly Global Inc (RELY)?
24.16 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RELY?
27.48 im Hoch und 12.08 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Remitly Global Inc?
Historisch war der stärkste Kalendermonat von RELY der Apr (Durchschnitt +17.77%), der schwächste der Nov (Durchschnitt -17.71%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.