La bourse ferme dans 2 h 5 min

Remitly Global, Inc. (RELY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,41+0,50 (+3,35 %)
À la clôture : 04:00PM EDT
15,38 -0,03 (-0,19 %)
Avant Bourse : 08:00AM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202414,9015,6514,8615,4115,412 205 100
03 mai 202415,5315,9514,8714,9114,913 020 900
02 mai 202414,0016,1613,6015,4015,407 458 000
01 mai 202417,5517,7817,0217,5417,542 983 500
30 avr. 202417,8617,9417,6217,8317,831 429 300
29 avr. 202418,1418,3017,8517,9017,901 387 100
26 avr. 202417,7418,2417,6018,0618,061 288 900
25 avr. 202418,0918,2917,7417,7717,77905 300
24 avr. 202418,8018,8018,1018,4318,43926 400
23 avr. 202418,5719,1018,3518,8418,84814 000
22 avr. 202418,6718,7018,3018,4018,40727 100
19 avr. 202418,5818,7318,3218,5118,51664 900
18 avr. 202418,7219,1618,4718,6018,60664 000
17 avr. 202418,5518,9818,5518,5918,59759 200
16 avr. 202418,4518,6618,1418,2518,251 191 200
15 avr. 202419,2819,2818,4718,5218,521 703 500
12 avr. 202419,4819,5619,0419,0919,091 287 600
11 avr. 202420,2720,2719,0019,5219,522 249 200
10 avr. 202420,8420,8420,0020,2520,251 146 200
09 avr. 202421,1521,2020,8321,1621,16624 600
08 avr. 202420,5721,1120,5720,9720,97952 200
05 avr. 202420,4920,9620,2520,6520,65619 600
04 avr. 202420,9021,1420,4120,4220,42739 400
03 avr. 202420,6320,6620,2320,6320,63741 100
02 avr. 202420,1820,8819,9120,6820,681 086 600
01 avr. 202420,7120,7620,3620,5020,50889 900
28 mars 202420,9921,2520,7220,7420,74892 900
27 mars 202421,0221,0820,5320,9220,92654 800
26 mars 202420,7621,1420,6220,8220,82924 200
25 mars 202420,8220,9320,6520,7120,71679 800
22 mars 202421,3721,4120,5320,7720,77941 700
21 mars 202421,0721,7921,0321,4221,421 348 600
20 mars 202420,4521,0220,2220,9920,99933 300
19 mars 202420,1620,2119,7120,1320,13733 800
18 mars 202420,2920,4320,0220,1420,14668 100
15 mars 202420,0320,3219,8720,1320,131 588 600
14 mars 202420,5720,6619,8120,2020,201 281 800
13 mars 202420,6120,8720,4520,6620,66903 100
12 mars 202420,6320,7420,2820,5520,551 010 600
11 mars 202420,7821,0920,5920,6420,641 210 300
08 mars 202420,7021,0120,5820,9520,951 013 600
07 mars 202420,8621,0020,5020,7020,701 180 300
06 mars 202420,5321,1320,4920,8620,861 307 000
05 mars 202420,5720,5920,1920,4820,481 147 600
04 mars 202420,4020,6920,1820,6020,601 444 300
01 mars 202420,6520,6520,1720,4920,491 759 000
29 févr. 202420,8821,1120,3820,6220,621 528 500
28 févr. 202421,0421,6520,8320,9120,911 488 100
27 févr. 202421,0221,4120,9121,3321,331 085 800
26 févr. 202421,2321,6420,6621,0221,022 359 400
23 févr. 202420,8421,7820,6321,1421,143 051 900
22 févr. 202422,0522,0820,1520,8720,875 912 400
21 févr. 202417,5718,0017,5017,6917,691 878 300
20 févr. 202418,0118,4017,9318,0018,001 082 200
16 févr. 202418,4518,5618,1618,3818,38893 100
15 févr. 202418,2818,6118,0818,4418,44995 500
14 févr. 202417,6018,1717,5218,0718,071 003 500
13 févr. 202417,8618,1817,4817,6717,671 782 400
12 févr. 202418,2818,5818,1718,4518,451 065 000
09 févr. 202418,3518,3518,0418,2118,21955 000
08 févr. 202417,9318,5017,9318,1018,101 280 300
07 févr. 202417,9118,0217,6017,8917,891 267 400
06 févr. 202418,0518,3217,6917,9017,901 905 100
05 févr. 202417,8118,2217,5718,0918,091 234 900
02 févr. 202417,1617,8617,0617,8517,851 162 700
01 févr. 202417,1817,4816,9117,3517,351 427 800
31 janv. 202416,7417,5116,5117,1417,141 484 700
30 janv. 202417,4817,5116,9217,0717,071 184 300
29 janv. 202416,9017,5016,7617,4517,45982 800
26 janv. 202416,8516,9616,6816,9016,90987 400
25 janv. 202416,5516,7516,1516,7016,701 234 000
24 janv. 202416,2616,6815,8316,3616,361 728 800
23 janv. 202416,7516,7916,1116,1616,161 419 000
22 janv. 202416,3816,8316,3816,5016,501 991 000
19 janv. 202416,2616,4115,9416,1816,182 146 800
18 janv. 202416,4516,4515,9416,1616,161 703 300
17 janv. 202416,7617,1316,2716,4016,401 937 300
16 janv. 202417,9618,0917,7117,8717,871 123 400
12 janv. 202418,4618,5618,0618,0718,07778 500
11 janv. 202418,2518,3117,8818,1718,171 094 200
10 janv. 202418,3018,3617,6718,2818,281 250 900
09 janv. 202418,5918,7718,3818,4018,401 052 000
08 janv. 202418,6918,8618,3818,8418,841 145 000
05 janv. 202418,5118,9218,4518,6018,601 045 100
04 janv. 202418,6318,8618,4118,7318,731 426 100
03 janv. 202419,0019,1218,7318,7418,742 103 800
02 janv. 202419,1619,2018,6519,0019,001 259 600
29 déc. 202319,4319,6119,2719,4219,421 021 300
28 déc. 202319,2919,6619,2519,4619,46748 600
27 déc. 202319,1419,4919,0919,3219,321 014 000
26 déc. 202318,9919,0918,7919,0019,00901 600
22 déc. 202318,7719,1518,5918,9318,932 106 800
21 déc. 202318,2418,8718,1918,7518,752 131 800
20 déc. 202318,7118,7718,0218,0418,041 722 800
19 déc. 202318,3318,6018,2018,6018,602 489 900
18 déc. 202317,9718,5517,9018,2018,202 058 500
15 déc. 202319,2519,2517,7417,8717,874 929 800
14 déc. 202320,0020,0919,0519,1419,142 223 800
13 déc. 202319,4519,9019,0819,7819,781 460 800
12 déc. 202319,6119,7519,3019,4819,48926 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...