Echtzeit-Aktienkurs Vroom
Bid:
Ask:
Aktienkurse zur Vroom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2024 | 5,37 | 5,50 | 4,98 | 5,01 | -5,47% | 39.976,00 |
| 27.11.2024 | 5,02 | 5,50 | 4,60 | 5,30 | 5,37% | 156.162,00 |
| 26.11.2024 | 5,20 | 5,25 | 5,01 | 5,03 | -4,01% | 44.170,00 |
| 25.11.2024 | 5,50 | 5,50 | 5,07 | 5,24 | -1,50% | 70.743,00 |
| 22.11.2024 | 5,31 | 5,57 | 5,09 | 5,32 | -3,45% | 81.731,00 |
| 20.11.2024 | 5,45 | 5,70 | 5,10 | 5,51 | 1,85% | 93.136,00 |
| 19.11.2024 | 4,40 | 6,69 | 4,28 | 5,41 | 27,29% | 899.837,00 |
| 18.11.2024 | 5,31 | 5,37 | 4,25 | 4,25 | -14,66% | 239.920,00 |
| 15.11.2024 | 6,36 | 6,36 | 4,98 | 4,98 | -24,09% | 280.270,00 |
| 14.11.2024 | 7,10 | 7,59 | 6,41 | 6,56 | -10,14% | 80.076,00 |
| 13.11.2024 | 7,54 | 8,00 | 6,09 | 7,30 | -17,70% | 334.657,00 |
| 12.11.2024 | 9,25 | 9,25 | 8,66 | 8,87 | -0,67% | 72.276,00 |
| 11.11.2024 | 8,92 | 9,19 | 8,90 | 8,93 | 0,34% | 18.645,00 |
| 08.11.2024 | 9,04 | 9,04 | 8,64 | 8,90 | -3,16% | 24.489,00 |
| 07.11.2024 | 8,97 | 9,49 | 8,92 | 9,19 | 1,32% | 15.832,00 |
| 06.11.2024 | 9,40 | 9,56 | 8,88 | 9,07 | -5,13% | 26.935,00 |
| 05.11.2024 | 9,32 | 9,80 | 8,91 | 9,56 | 0,95% | 38.311,00 |
| 04.11.2024 | 9,05 | 9,75 | 9,02 | 9,47 | 7,37% | 51.395,00 |
| 01.11.2024 | 9,17 | 9,17 | 8,75 | 8,82 | -0,62% | 13.262,00 |
| 31.10.2024 | 9,21 | 9,24 | 8,56 | 8,88 | -2,26% | 22.633,00 |
| 30.10.2024 | 9,01 | 9,23 | 8,86 | 9,08 | -0,11% | 12.063,00 |
| 29.10.2024 | 9,12 | 9,28 | 9,01 | 9,09 | -2,05% | 12.405,00 |
| 28.10.2024 | 8,70 | 9,28 | 8,67 | 9,28 | 6,67% | 26.964,00 |
| 25.10.2024 | 9,01 | 9,24 | 8,70 | 8,70 | -3,44% | 31.440,00 |
| 24.10.2024 | 8,87 | 9,20 | 8,80 | 9,01 | 2,74% | 18.739,00 |
| 23.10.2024 | 9,34 | 9,34 | 8,68 | 8,77 | -5,50% | 18.525,00 |
| 22.10.2024 | 8,92 | 9,60 | 8,92 | 9,28 | 2,32% | 29.520,00 |
| 21.10.2024 | 9,07 | 9,10 | 8,66 | 9,07 | 0,67% | 12.072,00 |
| 18.10.2024 | 9,19 | 9,29 | 8,81 | 9,01 | -2,49% | 29.270,00 |
| 17.10.2024 | 9,30 | 9,30 | 8,60 | 9,24 | -0,65% | 35.331,00 |
| 16.10.2024 | 9,00 | 9,66 | 8,88 | 9,30 | 3,33% | 20.388,00 |
| 15.10.2024 | 9,44 | 9,98 | 8,88 | 9,00 | -4,15% | 31.424,00 |
| 14.10.2024 | 9,39 | 9,71 | 8,94 | 9,39 | -0,53% | 54.283,00 |
| 11.10.2024 | 9,15 | 9,73 | 9,15 | 9,44 | 3,85% | 23.535,00 |
| 10.10.2024 | 9,11 | 9,37 | 8,95 | 9,09 | -1,41% | 10.216,00 |
| 09.10.2024 | 9,35 | 9,64 | 9,10 | 9,22 | 0,44% | 22.208,00 |
| 08.10.2024 | 9,58 | 9,82 | 8,99 | 9,18 | -5,36% | 20.007,00 |
| 07.10.2024 | 10,06 | 10,13 | 9,57 | 9,70 | -4,24% | 29.889,00 |
| 04.10.2024 | 9,84 | 10,13 | 8,97 | 10,13 | 3,79% | 39.937,00 |
| 03.10.2024 | 9,87 | 10,24 | 9,64 | 9,76 | -2,50% | 30.225,00 |
| 02.10.2024 | 10,21 | 10,38 | 9,51 | 10,01 | -3,19% | 58.584,00 |
| 01.10.2024 | 9,40 | 10,34 | 9,40 | 10,34 | 10,35% | 135.176,00 |
| 30.09.2024 | 8,47 | 9,44 | 8,47 | 9,37 | 9,33% | 38.641,00 |
| 27.09.2024 | 8,18 | 8,92 | 8,18 | 8,57 | 4,77% | 29.703,00 |
| 26.09.2024 | 8,01 | 8,62 | 7,87 | 8,18 | 3,94% | 70.395,00 |
| 25.09.2024 | 7,91 | 8,66 | 7,75 | 7,87 | -0,51% | 62.532,00 |
| 24.09.2024 | 9,01 | 9,46 | 7,88 | 7,91 | -10,72% | 59.968,00 |
| 23.09.2024 | 8,10 | 8,90 | 7,53 | 8,86 | 21,04% | 96.909,00 |
| 20.09.2024 | 7,31 | 7,34 | 6,82 | 7,32 | 0,14% | 104.372,00 |
| 19.09.2024 | 7,60 | 8,30 | 7,25 | 7,31 | -0,14% | 122.610,00 |
| 18.09.2024 | 7,30 | 7,85 | 7,09 | 7,32 | -1,21% | 48.799,00 |
| 17.09.2024 | 6,90 | 7,54 | 6,90 | 7,41 | 8,02% | 23.906,00 |
| 16.09.2024 | 7,07 | 7,45 | 6,75 | 6,86 | -3,11% | 19.484,00 |
| 13.09.2024 | 6,60 | 7,59 | 6,60 | 7,08 | 8,26% | 36.893,00 |
| 12.09.2024 | 6,66 | 6,74 | 6,31 | 6,54 | -1,65% | 40.888,00 |
| 11.09.2024 | 6,88 | 7,24 | 6,50 | 6,65 | -4,73% | 22.595,00 |
| 10.09.2024 | 6,69 | 7,03 | 6,56 | 6,98 | 5,12% | 40.384,00 |
| 09.09.2024 | 7,00 | 7,12 | 6,61 | 6,64 | -5,01% | 24.755,00 |
| 06.09.2024 | 7,41 | 8,15 | 6,90 | 6,99 | -5,41% | 32.953,00 |
| 05.09.2024 | 7,54 | 7,91 | 7,30 | 7,39 | -3,40% | 19.802,00 |
| 04.09.2024 | 7,60 | 7,90 | 7,51 | 7,65 | 2,00% | 24.923,00 |
| 03.09.2024 | 7,50 | 7,90 | 7,22 | 7,50 | -1,96% | 36.939,00 |
| 30.08.2024 | 8,04 | 8,30 | 7,52 | 7,65 | 1,19% | 100.432,00 |
| 29.08.2024 | 8,41 | 8,41 | 7,56 | 7,56 | -10,11% | 29.768,00 |
| 28.08.2024 | 9,00 | 9,68 | 8,12 | 8,41 | -5,08% | 23.897,00 |
| 27.08.2024 | 9,05 | 9,19 | 8,50 | 8,86 | -3,38% | 29.768,00 |
| 26.08.2024 | 9,20 | 9,44 | 9,02 | 9,17 | 0,60% | 12.965,00 |
| 23.08.2024 | 9,22 | 9,50 | 9,10 | 9,12 | 0,83% | 31.140,00 |
| 22.08.2024 | 9,50 | 9,50 | 9,04 | 9,04 | -6,32% | 22.290,00 |
| 21.08.2024 | 9,26 | 9,84 | 9,15 | 9,65 | 3,65% | 29.892,00 |
| 20.08.2024 | 9,64 | 9,69 | 9,05 | 9,31 | -5,58% | 46.917,00 |
| 19.08.2024 | 9,46 | 10,98 | 8,75 | 9,86 | 7,23% | 356.405,00 |
| 16.08.2024 | 6,85 | 9,32 | 6,85 | 9,20 | 34,82% | 176.104,00 |
| 15.08.2024 | 6,09 | 6,84 | 6,09 | 6,82 | 9,82% | 49.642,00 |
| 14.08.2024 | 6,40 | 6,68 | 5,89 | 6,21 | -3,27% | 29.808,00 |
| 13.08.2024 | 5,47 | 6,47 | 5,47 | 6,42 | 14,23% | 48.590,00 |
| 12.08.2024 | 5,95 | 6,00 | 5,10 | 5,62 | 0,18% | 105.408,00 |
| 09.08.2024 | 7,16 | 7,16 | 5,00 | 5,61 | -21,65% | 203.251,00 |
| 08.08.2024 | 7,58 | 7,63 | 7,10 | 7,16 | -5,67% | 59.580,00 |
| 07.08.2024 | 7,91 | 7,98 | 7,50 | 7,59 | -1,68% | 14.310,00 |
| 06.08.2024 | 8,05 | 8,06 | 7,71 | 7,72 | -4,10% | 16.840,00 |
| 05.08.2024 | 8,14 | 8,17 | 7,80 | 8,05 | -5,41% | 20.032,00 |
| 02.08.2024 | 8,76 | 9,20 | 8,43 | 8,51 | -4,81% | 20.205,00 |
| 01.08.2024 | 9,18 | 9,20 | 8,77 | 8,94 | -0,78% | 18.555,00 |
| 31.07.2024 | 8,63 | 9,19 | 8,63 | 9,01 | 4,40% | 21.987,00 |
| 30.07.2024 | 9,09 | 9,12 | 8,52 | 8,63 | -2,71% | 26.784,00 |
| 29.07.2024 | 9,21 | 9,22 | 8,82 | 8,87 | -3,59% | 22.368,00 |
| 26.07.2024 | 9,32 | 9,50 | 9,16 | 9,20 | -1,60% | 8.273,00 |
| 25.07.2024 | 9,25 | 9,59 | 9,25 | 9,35 | 1,08% | 30.398,00 |
| 24.07.2024 | 9,17 | 9,40 | 9,14 | 9,25 | -0,43% | 16.273,00 |
| 23.07.2024 | 9,31 | 9,40 | 9,26 | 9,29 | -1,17% | 9.317,00 |
| 22.07.2024 | 9,39 | 9,55 | 9,24 | 9,40 | -0,95% | 17.275,00 |
| 19.07.2024 | 9,48 | 9,57 | 9,40 | 9,49 | 0,11% | 7.709,00 |
| 18.07.2024 | 9,70 | 9,70 | 9,31 | 9,48 | 0,64% | 16.259,00 |
| 17.07.2024 | 9,22 | 9,58 | 9,12 | 9,42 | 0,64% | 11.225,00 |
| 16.07.2024 | 9,39 | 9,65 | 9,33 | 9,36 | -0,74% | 30.942,00 |
| 15.07.2024 | 9,24 | 9,46 | 9,05 | 9,43 | 2,39% | 12.267,00 |
| 12.07.2024 | 9,18 | 9,55 | 9,08 | 9,21 | 0,44% | 22.723,00 |
| 11.07.2024 | 9,05 | 9,27 | 8,80 | 9,17 | 1,33% | 28.922,00 |
| 10.07.2024 | 9,25 | 9,42 | 9,02 | 9,05 | -2,16% | 20.195,00 |