Robinhood Markets Inc.
[WKN: A3CVQC | ISIN: US7707001027]
Aktienkurse
22,395€ 0,25%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid: Ask:

Aktienkurse zur Robinhood Markets Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 22,34 22,40 22,34 22,40 0,26% -
04.11.2024 21,98 22,52 21,60 22,34 1,66% 257,00
01.11.2024 21,78 22,65 21,16 21,98 0,87% 821,00
31.10.2024 23,20 24,27 21,43 21,79 -6,50% 3.467,00
30.10.2024 26,07 26,66 21,63 23,30 -10,60% 2.681,00
29.10.2024 25,82 26,74 25,62 26,06 0,95% 305,00
28.10.2024 25,09 26,08 25,08 25,82 3,09% 755,00
25.10.2024 25,16 25,62 24,94 25,04 -0,44% 62,00
24.10.2024 24,82 25,30 24,71 25,15 1,33% 941,00
23.10.2024 25,42 25,60 24,40 24,82 -2,35% 550,00
22.10.2024 24,94 25,54 24,56 25,42 1,91% 920,00
21.10.2024 24,67 25,05 24,13 24,94 1,10% 437,00
18.10.2024 24,34 24,91 24,32 24,67 1,35% 28,00
17.10.2024 24,83 25,64 24,11 24,34 -1,96% 174,00
16.10.2024 24,52 24,94 24,40 24,83 1,24% 12,00
15.10.2024 24,77 25,04 23,77 24,53 -1,03% 998,00
14.10.2024 23,95 24,90 23,95 24,78 3,91% 761,00
11.10.2024 23,32 24,29 23,14 23,85 2,34% 296,00
10.10.2024 23,22 23,78 22,58 23,30 0,02% 55,00
09.10.2024 23,25 23,50 22,08 23,30 0,17% 700,00
08.10.2024 21,38 23,51 20,98 23,26 8,81% 674,00
07.10.2024 20,86 21,50 20,56 21,38 2,53% 10,00
04.10.2024 20,34 21,31 20,34 20,85 2,51% 110,00
03.10.2024 20,49 20,60 20,02 20,34 -0,79% 366,00
02.10.2024 20,00 20,98 19,92 20,50 2,43% 100,00
01.10.2024 21,03 21,31 19,98 20,01 -4,82% 694,00
30.09.2024 21,39 21,55 20,73 21,03 -1,71% -
27.09.2024 20,07 21,47 20,02 21,39 6,69% 12,00
26.09.2024 20,11 20,55 19,87 20,05 -0,26% 1.150,00
25.09.2024 20,36 20,40 20,07 20,11 -1,33% 100,00
24.09.2024 20,46 20,55 19,96 20,38 -0,39% 250,00
23.09.2024 20,34 20,96 20,34 20,46 0,52% 3,00
20.09.2024 20,47 20,71 20,03 20,35 -0,59% 200,00
19.09.2024 20,82 21,55 20,38 20,47 -1,10% 789,00
18.09.2024 20,39 21,00 20,07 20,70 1,50% -
17.09.2024 19,92 20,62 19,92 20,39 2,35% 755,00
16.09.2024 19,92 20,26 19,31 19,92 0,05% -
13.09.2024 19,54 20,23 19,49 19,91 1,77% 220,00
12.09.2024 18,69 19,65 18,69 19,57 4,68% 305,00
11.09.2024 17,75 18,87 17,43 18,69 5,28% 4,00
10.09.2024 17,73 18,06 17,08 17,76 0,16% 260,00
09.09.2024 17,05 17,95 17,05 17,73 3,97% 230,00
06.09.2024 17,68 18,25 16,89 17,05 -3,53% 235,00
05.09.2024 17,23 17,72 16,96 17,67 2,58% -
04.09.2024 17,49 17,69 17,02 17,23 -1,48% 320,00
03.09.2024 18,16 18,24 17,41 17,49 -3,71% 2.786,00
02.09.2024 18,21 18,21 18,05 18,16 -0,16% 23,00
30.08.2024 18,26 18,51 17,94 18,19 -0,39% 385,00
29.08.2024 18,19 18,76 18,02 18,26 0,71% 645,00
28.08.2024 19,10 19,10 18,02 18,13 -5,21% 1.101,00
27.08.2024 18,77 19,25 18,45 19,13 1,90% 1.165,00
26.08.2024 18,85 19,09 18,62 18,78 -0,34% 4.189,00
23.08.2024 17,96 18,94 17,93 18,84 4,89% 3.415,00
22.08.2024 18,14 18,30 17,88 17,96 -0,92% 2.050,00
21.08.2024 17,72 18,26 17,57 18,13 2,25% 110,00
20.08.2024 18,25 18,55 17,64 17,73 -2,87% 480,00
19.08.2024 18,11 18,32 17,89 18,25 0,62% -
16.08.2024 17,78 18,27 17,65 18,14 2,00% 595,00
15.08.2024 16,99 18,27 16,96 17,78 4,64% 364,00
14.08.2024 16,81 17,29 16,72 16,99 1,06% 3.400,00
13.08.2024 16,95 17,26 16,70 16,82 -0,61% 58,00
12.08.2024 16,36 17,18 16,25 16,92 3,44% 305,00
09.08.2024 16,38 16,73 16,08 16,36 0,50% 1.603,00
08.08.2024 15,45 17,10 15,33 16,28 4,76% 6.207,00
07.08.2024 15,67 16,47 14,76 15,54 -0,83% 6.331,00
06.08.2024 15,14 16,80 14,88 15,67 3,60% 2.052,00
05.08.2024 16,38 16,38 12,73 15,12 -7,68% 4.006,00
02.08.2024 18,73 18,73 16,22 16,38 -12,63% 322,00
01.08.2024 19,21 19,71 18,39 18,75 -1,52% 556,00
31.07.2024 18,79 19,58 18,79 19,04 1,29% 100,00
30.07.2024 19,51 19,74 18,68 18,79 -4,23% 667,00
29.07.2024 19,51 20,20 19,37 19,62 0,60% 2.042,00
26.07.2024 19,54 20,24 19,46 19,51 -0,19% 2.446,00
25.07.2024 19,80 20,05 19,04 19,54 -1,28% 663,00
24.07.2024 21,07 21,16 19,72 19,80 -6,05% 1.531,00
23.07.2024 21,46 21,65 20,99 21,07 -1,79% 172,00
22.07.2024 21,58 22,05 20,96 21,46 -0,49% 630,00
19.07.2024 21,16 21,93 20,91 21,56 1,93% 695,00
18.07.2024 22,11 22,41 20,81 21,16 -4,25% 355,00
17.07.2024 22,59 22,75 21,57 22,10 -2,21% 1.072,00
16.07.2024 21,99 22,78 21,47 22,60 2,67% 674,00
15.07.2024 20,37 22,01 20,37 22,01 7,93% 2.496,00
12.07.2024 20,27 20,59 19,97 20,39 0,59% 790,00
11.07.2024 20,58 21,11 20,23 20,27 -1,57% 1.239,00
10.07.2024 20,88 21,14 20,40 20,59 -1,38% 177,00
09.07.2024 20,41 21,52 20,41 20,88 2,23% 1.158,00
08.07.2024 20,86 21,09 20,25 20,43 -2,30% 570,00
05.07.2024 20,89 20,98 20,08 20,91 0,07% 551,00
04.07.2024 21,16 21,36 20,89 20,89 -1,29% 69,00
03.07.2024 20,90 21,40 20,60 21,16 1,27% 125,00
02.07.2024 21,24 21,33 20,56 20,90 -1,60% 455,00
01.07.2024 21,31 21,63 20,91 21,24 0,05% 531,00
28.06.2024 21,15 21,58 20,87 21,23 0,35% 480,00
27.06.2024 20,92 21,26 20,71 21,15 1,12% 672,00
26.06.2024 20,69 21,84 20,68 20,92 1,14% 1.415,00
25.06.2024 19,84 20,81 19,84 20,68 4,18% 641,00
24.06.2024 20,89 20,95 19,47 19,85 -4,87% 3.210,00
21.06.2024 20,26 20,89 19,91 20,87 3,10% 265,00
20.06.2024 20,21 20,90 19,81 20,24 0,16% 1.290,00
19.06.2024 20,42 20,42 20,21 20,21 -1,00% 480,00