Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,01 | 28,64 | 27,75 | 28,00 | 1,63% | 6.835,00 |
| 05.06.2025 | 26,50 | 28,00 | 26,50 | 27,55 | 4,79% | 11.360,00 |
| 04.06.2025 | 25,00 | 26,29 | 25,00 | 26,29 | 5,16% | 9.755,00 |
| 03.06.2025 | 24,50 | 25,17 | 24,50 | 25,00 | 1,87% | 6.275,00 |
| 02.06.2025 | 23,34 | 24,54 | 23,34 | 24,54 | 2,21% | 4.141,00 |
| 30.05.2025 | 24,00 | 24,39 | 24,00 | 24,01 | -0,04% | 2.976,00 |
| 29.05.2025 | 22,23 | 24,40 | 22,23 | 24,02 | 10,18% | 3.994,00 |
| 28.05.2025 | 23,04 | 24,01 | 21,80 | 21,80 | -7,31% | 6.940,00 |
| 27.05.2025 | 24,50 | 26,45 | 23,52 | 23,52 | -4,00% | 5.116,00 |
| 23.05.2025 | 24,00 | 26,32 | 24,00 | 24,50 | 1,03% | 6.242,00 |
| 22.05.2025 | 24,16 | 24,96 | 24,16 | 24,25 | -0,98% | 3.658,00 |
| 21.05.2025 | 26,50 | 26,50 | 24,49 | 24,49 | -4,93% | 4.848,00 |
| 20.05.2025 | 26,05 | 26,05 | 25,38 | 25,76 | -1,34% | 1.839,00 |
| 19.05.2025 | 25,55 | 26,11 | 25,50 | 26,11 | -0,53% | 4.949,00 |
| 16.05.2025 | 27,89 | 27,89 | 24,20 | 26,25 | 2,94% | 13.107,00 |
| 15.05.2025 | 26,84 | 26,84 | 25,50 | 25,50 | -7,94% | 8.398,00 |
| 14.05.2025 | 27,76 | 29,18 | 27,70 | 27,70 | -3,08% | 8.575,00 |
| 13.05.2025 | 29,75 | 30,39 | 27,91 | 28,58 | -3,12% | 4.270,00 |
| 12.05.2025 | 27,93 | 29,50 | 25,14 | 29,50 | 0,45% | 11.319,00 |
| 09.05.2025 | 34,00 | 34,00 | 29,26 | 29,37 | -15,95% | 11.899,00 |
| 08.05.2025 | 35,00 | 35,23 | 34,02 | 34,94 | 2,64% | 5.367,00 |
| 07.05.2025 | 37,15 | 37,24 | 34,04 | 34,04 | -9,73% | 4.328,00 |
| 06.05.2025 | 36,51 | 37,78 | 36,51 | 37,71 | 3,32% | 1.839,00 |
| 05.05.2025 | 36,27 | 37,80 | 35,01 | 36,50 | -5,54% | 5.124,00 |
| 02.05.2025 | 35,00 | 38,86 | 35,00 | 38,64 | 2,44% | 6.507,00 |
| 01.05.2025 | 37,06 | 39,91 | 37,04 | 37,72 | -1,82% | 3.659,00 |
| 30.04.2025 | 37,91 | 38,62 | 37,06 | 38,42 | -1,13% | 7.759,00 |
| 29.04.2025 | 38,44 | 38,86 | 38,17 | 38,86 | 0,18% | 5.928,00 |
| 28.04.2025 | 38,50 | 41,03 | 38,50 | 38,79 | 0,65% | 11.950,00 |
| 25.04.2025 | 38,65 | 41,36 | 38,54 | 38,54 | -3,60% | 10.927,00 |
| 24.04.2025 | 39,17 | 39,98 | 38,58 | 39,98 | 0,00% | 14.209,00 |
| 23.04.2025 | 40,34 | 40,83 | 38,85 | 39,98 | 0,08% | 5.863,00 |
| 22.04.2025 | 37,00 | 40,00 | 34,02 | 39,95 | 3,36% | 13.119,00 |
| 21.04.2025 | 38,98 | 40,73 | 36,70 | 38,65 | 1,71% | 14.611,00 |
| 17.04.2025 | 34,11 | 38,38 | 33,68 | 38,00 | 11,08% | 14.758,00 |
| 16.04.2025 | 33,00 | 34,59 | 33,00 | 34,21 | 0,44% | 13.057,00 |
| 15.04.2025 | 34,27 | 34,51 | 33,45 | 34,06 | 0,47% | 18.323,00 |
| 14.04.2025 | 32,60 | 34,00 | 32,60 | 33,90 | 4,95% | 15.979,00 |
| 11.04.2025 | 30,21 | 33,00 | 29,80 | 32,30 | 11,38% | 15.542,00 |
| 10.04.2025 | 29,07 | 29,07 | 29,00 | 29,00 | 4,13% | 4.561,00 |
| 09.04.2025 | 27,16 | 29,55 | 26,99 | 27,85 | 1,38% | 8.133,00 |
| 08.04.2025 | 28,10 | 30,89 | 27,47 | 27,47 | -6,47% | 4.809,00 |
| 07.04.2025 | 25,41 | 29,37 | 22,14 | 29,37 | 4,74% | 22.604,00 |
| 04.04.2025 | 30,55 | 30,55 | 27,99 | 28,04 | -8,01% | 8.112,00 |
| 03.04.2025 | 31,94 | 31,96 | 29,25 | 30,48 | -3,70% | 5.729,00 |
| 02.04.2025 | 29,90 | 33,14 | 29,90 | 31,65 | 7,29% | 17.249,00 |
| 01.04.2025 | 29,76 | 30,38 | 29,50 | 29,50 | 0,34% | 4.354,00 |
| 31.03.2025 | 27,18 | 29,40 | 26,94 | 29,40 | 2,91% | 6.523,00 |
| 28.03.2025 | 28,40 | 28,70 | 28,30 | 28,57 | -1,14% | 3.000,00 |
| 27.03.2025 | 28,71 | 28,90 | 27,89 | 28,90 | 1,37% | 7.138,00 |
| 26.03.2025 | 27,11 | 28,51 | 27,11 | 28,51 | 0,42% | 3.055,00 |
| 25.03.2025 | 25,90 | 28,39 | 25,37 | 28,39 | 5,15% | 9.497,00 |
| 24.03.2025 | 28,94 | 28,96 | 27,00 | 27,00 | 0,93% | 12.731,00 |
| 21.03.2025 | 26,14 | 27,89 | 26,14 | 26,75 | -4,12% | 1.843,00 |
| 20.03.2025 | 27,90 | 27,90 | 27,49 | 27,90 | -0,16% | 3.748,00 |
| 19.03.2025 | 26,00 | 27,95 | 25,70 | 27,95 | 3,50% | 3.838,00 |
| 18.03.2025 | 26,70 | 27,00 | 26,36 | 27,00 | 2,39% | 1.815,00 |
| 17.03.2025 | 24,73 | 26,37 | 24,73 | 26,37 | 4,16% | 2.235,00 |
| 14.03.2025 | 25,93 | 25,93 | 25,19 | 25,32 | -2,62% | 2.687,00 |
| 13.03.2025 | 23,62 | 26,23 | 22,50 | 26,00 | 6,16% | 11.784,00 |
| 12.03.2025 | 23,53 | 24,49 | 23,53 | 24,49 | 0,54% | 2.261,00 |
| 11.03.2025 | 24,88 | 25,36 | 23,91 | 24,36 | -3,29% | 11.266,00 |
| 10.03.2025 | 26,00 | 26,51 | 25,19 | 25,19 | -4,44% | 8.195,00 |
| 07.03.2025 | 26,00 | 27,00 | 26,00 | 26,36 | -0,60% | 3.926,00 |
| 06.03.2025 | 25,66 | 26,97 | 25,66 | 26,52 | 2,45% | 2.667,00 |
| 05.03.2025 | 25,10 | 25,99 | 25,10 | 25,89 | 2,60% | 2.821,00 |
| 04.03.2025 | 25,04 | 25,48 | 24,00 | 25,23 | -2,70% | 12.062,00 |
| 03.03.2025 | 27,38 | 27,38 | 25,75 | 25,93 | -2,45% | 4.983,00 |
| 28.02.2025 | 27,11 | 27,70 | 26,26 | 26,58 | -0,37% | 18.175,00 |
| 27.02.2025 | 26,63 | 27,05 | 25,52 | 26,68 | -1,15% | 10.491,00 |
| 26.02.2025 | 25,54 | 27,23 | 25,54 | 26,99 | 1,81% | 5.222,00 |
| 25.02.2025 | 24,57 | 27,50 | 24,57 | 26,51 | 3,04% | 5.486,00 |
| 24.02.2025 | 22,36 | 26,42 | 22,36 | 25,73 | 4,41% | 9.346,00 |
| 21.02.2025 | 27,20 | 28,50 | 23,10 | 24,64 | -20,51% | 33.002,00 |
| 20.02.2025 | 20,00 | 36,05 | 12,00 | 31,00 | 518,76% | 34.165,00 |
| 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 |