Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 13,10 | 13,10 | 12,45 | 12,45 | 4,18% | 7.722,00 |
| 06.05.2026 | 12,29 | 13,97 | 11,80 | 11,95 | -7,29% | 12.537,00 |
| 05.05.2026 | 12,78 | 13,32 | 12,78 | 12,89 | -3,45% | 2.176,00 |
| 04.05.2026 | 14,72 | 14,72 | 13,35 | 13,35 | -8,44% | 7.588,00 |
| 01.05.2026 | 14,65 | 15,63 | 14,58 | 14,58 | -2,67% | 2.861,00 |
| 30.04.2026 | 15,93 | 15,93 | 14,98 | 14,98 | -2,85% | 3.519,00 |
| 29.04.2026 | 15,65 | 16,21 | 15,42 | 15,42 | 0,46% | 2.877,00 |
| 28.04.2026 | 15,99 | 15,99 | 15,35 | 15,35 | -3,40% | 13.854,00 |
| 27.04.2026 | 16,08 | 16,30 | 15,89 | 15,89 | -4,22% | 7.435,00 |
| 24.04.2026 | 16,50 | 16,59 | 15,97 | 16,59 | 0,18% | 3.957,00 |
| 23.04.2026 | 16,19 | 16,56 | 16,19 | 16,56 | -6,18% | 3.279,00 |
| 22.04.2026 | 16,76 | 17,65 | 16,76 | 17,65 | 4,87% | 9.604,00 |
| 21.04.2026 | 16,10 | 16,83 | 16,10 | 16,83 | -0,36% | 1.941,00 |
| 20.04.2026 | 15,25 | 17,00 | 15,00 | 16,89 | 9,46% | 42.385,00 |
| 17.04.2026 | 15,62 | 15,62 | 15,43 | 15,43 | -0,45% | 10.645,00 |
| 16.04.2026 | 15,28 | 15,50 | 15,00 | 15,50 | 3,44% | 2.824,00 |
| 15.04.2026 | 15,44 | 16,25 | 14,74 | 14,99 | -1,35% | 24.180,00 |
| 14.04.2026 | 15,00 | 15,86 | 14,44 | 15,19 | -2,38% | 11.480,00 |
| 13.04.2026 | 16,12 | 16,47 | 15,52 | 15,56 | -5,35% | 3.839,00 |
| 10.04.2026 | 17,06 | 17,60 | 16,20 | 16,44 | -3,01% | 13.307,00 |
| 09.04.2026 | 16,66 | 16,95 | 15,52 | 16,95 | 3,73% | 4.589,00 |
| 08.04.2026 | 14,00 | 16,34 | 14,00 | 16,34 | 13,79% | 11.850,00 |
| 07.04.2026 | 14,14 | 14,36 | 13,62 | 14,36 | 5,36% | 8.914,00 |
| 06.04.2026 | 13,80 | 13,81 | 13,63 | 13,63 | -4,42% | 3.967,00 |
| 02.04.2026 | 12,87 | 14,26 | 12,57 | 14,26 | 10,54% | 12.834,00 |
| 01.04.2026 | 13,00 | 13,54 | 12,66 | 12,90 | -3,08% | 15.876,00 |
| 31.03.2026 | 12,90 | 14,50 | 12,63 | 13,31 | 5,05% | 17.839,00 |
| 30.03.2026 | 12,05 | 12,70 | 12,05 | 12,67 | 8,76% | 8.065,00 |
| 27.03.2026 | 11,10 | 11,65 | 10,57 | 11,65 | -5,67% | 4.745,00 |
| 26.03.2026 | 13,05 | 13,05 | 12,03 | 12,35 | -7,14% | 4.080,00 |
| 25.03.2026 | 13,63 | 14,02 | 13,30 | 13,30 | -2,35% | 8.087,00 |
| 24.03.2026 | 13,11 | 14,73 | 12,88 | 13,62 | 0,44% | 17.673,00 |
| 23.03.2026 | 12,31 | 19,82 | 11,53 | 13,56 | 14,72% | 79.965,00 |
| 20.03.2026 | 11,41 | 11,87 | 10,75 | 11,82 | -0,34% | 22.194,00 |
| 19.03.2026 | 10,01 | 12,26 | 9,04 | 11,86 | 16,50% | 23.739,00 |
| 18.03.2026 | 10,78 | 11,30 | 10,04 | 10,18 | -7,62% | 8.336,00 |
| 17.03.2026 | 11,23 | 11,95 | 11,01 | 11,02 | -5,08% | 3.440,00 |
| 16.03.2026 | 10,71 | 12,50 | 9,61 | 11,61 | 9,74% | 25.866,00 |
| 13.03.2026 | 11,87 | 11,96 | 10,46 | 10,58 | -8,00% | 11.098,00 |
| 12.03.2026 | 12,77 | 12,92 | 11,50 | 11,50 | -9,95% | 7.355,00 |
| 11.03.2026 | 13,21 | 13,60 | 12,50 | 12,77 | -5,84% | 4.462,00 |
| 10.03.2026 | 15,80 | 17,12 | 13,04 | 13,56 | -15,24% | 53.179,00 |
| 09.03.2026 | 16,50 | 16,61 | 16,00 | 16,00 | -3,03% | 616,00 |
| 06.03.2026 | 14,65 | 17,01 | 13,50 | 16,50 | 5,48% | 14.332,00 |
| 05.03.2026 | 12,82 | 18,10 | 12,82 | 15,64 | 27,70% | 2.337,00 |
| 04.03.2026 | 12,57 | 12,58 | 12,25 | 12,25 | 0,08% | 444,00 |
| 03.03.2026 | 12,62 | 12,62 | 12,24 | 12,24 | -9,93% | 686,00 |
| 02.03.2026 | 14,00 | 14,00 | 13,59 | 13,59 | -13,80% | 1.910,00 |
| 27.02.2026 | 16,01 | 16,01 | 15,77 | 15,77 | -5,32% | 1.723,00 |
| 26.02.2026 | 16,82 | 17,20 | 16,25 | 16,65 | 0,18% | 1.381,00 |
| 24.02.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 5,52% | 511,00 |
| 23.02.2026 | 16,10 | 16,10 | 15,70 | 15,75 | -2,78% | 342,00 |
| 20.02.2026 | 15,98 | 16,99 | 15,98 | 16,20 | 0,31% | 1.580,00 |
| 19.02.2026 | 16,39 | 16,39 | 16,15 | 16,15 | -2,18% | 1.297,00 |
| 18.02.2026 | 16,99 | 16,99 | 16,51 | 16,51 | -7,87% | 818,00 |
| 17.02.2026 | 18,78 | 18,78 | 17,92 | 17,92 | -4,53% | 651,00 |
| 13.02.2026 | 18,19 | 18,77 | 18,19 | 18,77 | 1,02% | 2.594,00 |
| 12.02.2026 | 16,38 | 19,00 | 16,38 | 18,58 | 18,19% | 5.257,00 |
| 11.02.2026 | 16,32 | 16,36 | 15,72 | 15,72 | -4,44% | 3.105,00 |
| 10.02.2026 | 18,00 | 18,00 | 16,45 | 16,45 | -0,48% | 2.314,00 |
| 09.02.2026 | 17,01 | 17,01 | 16,53 | 16,53 | -4,67% | 1.492,00 |
| 06.02.2026 | 18,00 | 18,00 | 17,34 | 17,34 | 0,64% | 1.693,00 |
| 05.02.2026 | 17,02 | 18,08 | 17,02 | 17,23 | -4,91% | 2.152,00 |
| 04.02.2026 | 19,45 | 19,45 | 18,12 | 18,12 | -4,73% | 2.500,00 |
| 03.02.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -6,54% | 572,00 |
| 02.02.2026 | 20,34 | 20,35 | 20,26 | 20,35 | 5,66% | 1.543,00 |
| 30.01.2026 | 21,65 | 21,65 | 19,21 | 19,26 | -12,45% | 6.655,00 |
| 29.01.2026 | 18,70 | 22,00 | 18,70 | 22,00 | 11,96% | 9.289,00 |
| 27.01.2026 | 19,66 | 19,66 | 19,15 | 19,65 | -0,25% | 858,00 |
| 26.01.2026 | 18,53 | 19,70 | 18,53 | 19,70 | 6,31% | 769,00 |
| 23.01.2026 | 18,91 | 18,91 | 18,53 | 18,53 | -6,93% | 983,00 |
| 22.01.2026 | 18,34 | 20,00 | 17,50 | 19,91 | 8,09% | 4.147,00 |
| 21.01.2026 | 18,45 | 22,00 | 18,25 | 18,42 | 12,87% | 7.588,00 |
| 20.01.2026 | 17,98 | 17,98 | 16,32 | 16,32 | -7,54% | 2.724,00 |
| 16.01.2026 | 17,69 | 18,60 | 17,65 | 17,65 | -5,99% | 2.834,00 |
| 15.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 4,13% | 1.346,00 |
| 14.01.2026 | 18,55 | 18,56 | 18,02 | 18,03 | -4,65% | 1.629,00 |
| 13.01.2026 | 19,01 | 19,12 | 18,91 | 18,91 | -2,53% | 1.694,00 |
| 12.01.2026 | 18,72 | 19,40 | 18,72 | 19,40 | 5,26% | 852,00 |
| 09.01.2026 | 18,08 | 19,73 | 18,08 | 18,43 | 0,71% | 1.381,00 |
| 08.01.2026 | 19,00 | 19,00 | 18,30 | 18,30 | 0,16% | 903,00 |
| 07.01.2026 | 18,52 | 18,65 | 18,09 | 18,27 | -7,63% | 4.622,00 |
| 06.01.2026 | 20,23 | 20,23 | 19,13 | 19,78 | -3,89% | 1.458,00 |
| 05.01.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -1,20% | 680,00 |
| 02.01.2026 | 19,21 | 21,00 | 19,21 | 20,83 | 4,78% | 1.654,00 |
| 31.12.2025 | 19,26 | 20,00 | 19,26 | 19,88 | 0,76% | 6.904,00 |
| 30.12.2025 | 20,30 | 20,30 | 18,57 | 19,73 | -2,90% | 6.624,00 |
| 29.12.2025 | 21,51 | 21,51 | 19,95 | 20,32 | -9,69% | 5.456,00 |
| 26.12.2025 | 22,29 | 22,53 | 22,29 | 22,50 | -3,10% | 2.751,00 |
| 24.12.2025 | 23,71 | 23,71 | 23,22 | 23,22 | -2,07% | 565,00 |
| 23.12.2025 | 23,22 | 24,78 | 23,22 | 23,71 | -6,21% | 2.309,00 |
| 22.12.2025 | 24,27 | 25,28 | 24,27 | 25,28 | 1,85% | 2.819,00 |
| 19.12.2025 | 26,53 | 26,53 | 23,88 | 24,82 | -5,73% | 2.884,00 |
| 18.12.2025 | 26,99 | 27,52 | 26,33 | 26,33 | 4,94% | 3.665,00 |
| 17.12.2025 | 24,50 | 25,74 | 23,95 | 25,09 | -1,49% | 11.013,00 |
| 16.12.2025 | 26,01 | 26,01 | 25,47 | 25,47 | 1,19% | 1.608,00 |
| 15.12.2025 | 26,21 | 27,75 | 25,17 | 25,17 | -3,86% | 3.826,00 |
| 12.12.2025 | 24,84 | 26,18 | 23,50 | 26,18 | 0,34% | 3.228,00 |
| 11.12.2025 | 24,75 | 26,09 | 23,11 | 26,09 | 7,63% | 2.672,00 |
| 10.12.2025 | 24,24 | 24,35 | 24,13 | 24,24 | -3,00% | 3.803,00 |