31,430€
-9,59%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,66 | 34,90 | 28,82 | 31,47 | -9,48% | 5.971,00 |
| 03.04.2025 | 37,37 | 37,37 | 33,66 | 34,77 | -11,59% | 12.058,00 |
| 02.04.2025 | 39,03 | 40,17 | 37,44 | 39,32 | 0,76% | 1.927,00 |
| 01.04.2025 | 38,15 | 40,17 | 37,59 | 39,03 | 1,25% | 2.218,00 |
| 31.03.2025 | 38,00 | 38,78 | 35,33 | 38,55 | 0,05% | 5.091,00 |
| 28.03.2025 | 40,50 | 40,83 | 37,49 | 38,53 | -5,79% | 1.809,00 |
| 27.03.2025 | 40,43 | 43,27 | 40,08 | 40,90 | -1,64% | 4.054,00 |
| 26.03.2025 | 44,13 | 44,87 | 40,74 | 41,58 | -6,81% | 2.695,00 |
| 25.03.2025 | 44,87 | 46,00 | 43,57 | 44,62 | -0,55% | 5.068,00 |
| 24.03.2025 | 42,26 | 45,37 | 41,84 | 44,86 | 9,44% | 6.242,00 |
| 21.03.2025 | 39,83 | 41,33 | 38,33 | 40,99 | 1,60% | 1.293,00 |
| 20.03.2025 | 40,33 | 40,85 | 38,55 | 40,35 | 2,37% | 3.978,00 |
| 19.03.2025 | 37,10 | 40,17 | 36,63 | 39,41 | 7,34% | 10.641,00 |
| 18.03.2025 | 38,79 | 39,07 | 35,66 | 36,72 | -5,22% | 7.063,00 |
| 17.03.2025 | 35,91 | 39,29 | 35,16 | 38,74 | 7,90% | 7.299,00 |
| 14.03.2025 | 33,93 | 36,24 | 33,51 | 35,90 | 7,48% | 3.229,00 |
| 13.03.2025 | 34,78 | 36,26 | 33,10 | 33,40 | -6,11% | 4.298,00 |
| 12.03.2025 | 33,44 | 36,44 | 33,44 | 35,58 | 6,98% | 4.829,00 |
| 11.03.2025 | 33,46 | 35,10 | 32,26 | 33,26 | 0,59% | 2.796,00 |
| 10.03.2025 | 40,01 | 40,01 | 32,56 | 33,06 | -19,25% | 2.701,00 |
| 07.03.2025 | 42,02 | 42,02 | 37,74 | 40,94 | -1,60% | 2.550,00 |
| 06.03.2025 | 45,21 | 45,23 | 41,36 | 41,61 | -6,89% | 1.555,00 |
| 05.03.2025 | 44,46 | 45,13 | 41,75 | 44,68 | 2,55% | 2.637,00 |
| 04.03.2025 | 44,84 | 45,42 | 40,14 | 43,57 | -2,48% | 4.154,00 |
| 03.03.2025 | 49,40 | 52,65 | 44,57 | 44,68 | -7,50% | 10.740,00 |
| 28.02.2025 | 47,76 | 49,11 | 45,28 | 48,30 | 3,02% | 5.958,00 |
| 27.02.2025 | 46,68 | 50,85 | 46,49 | 46,89 | 0,93% | 5.575,00 |
| 26.02.2025 | 43,81 | 48,07 | 43,81 | 46,46 | 6,43% | 4.740,00 |
| 25.02.2025 | 47,44 | 47,44 | 41,91 | 43,65 | -8,41% | 11.969,00 |
| 24.02.2025 | 49,51 | 51,31 | 45,85 | 47,66 | -3,36% | 2.467,00 |
| 21.02.2025 | 53,07 | 55,65 | 49,20 | 49,32 | -7,58% | 7.495,00 |
| 20.02.2025 | 56,02 | 56,68 | 51,80 | 53,37 | -6,01% | 3.589,00 |
| 19.02.2025 | 58,40 | 59,32 | 56,28 | 56,78 | -1,73% | 2.526,00 |
| 18.02.2025 | 62,49 | 62,86 | 57,41 | 57,78 | -7,83% | 4.136,00 |
| 17.02.2025 | 62,12 | 63,70 | 61,21 | 62,69 | 0,75% | 3.035,00 |
| 14.02.2025 | 60,44 | 62,89 | 58,80 | 62,23 | 1,97% | 1.861,00 |
| 13.02.2025 | 60,40 | 63,31 | 58,71 | 61,03 | 13,59% | 4.031,00 |
| 12.02.2025 | 52,40 | 54,47 | 50,73 | 53,73 | 4,26% | 2.451,00 |
| 11.02.2025 | 54,83 | 55,31 | 51,51 | 51,53 | -5,60% | 1.121,00 |
| 10.02.2025 | 54,49 | 56,50 | 53,87 | 54,59 | 0,92% | 1.622,00 |
| 07.02.2025 | 51,43 | 54,21 | 51,11 | 54,09 | 5,83% | 1.399,00 |
| 06.02.2025 | 52,16 | 53,24 | 50,24 | 51,11 | -1,75% | 336,00 |
| 05.02.2025 | 50,27 | 52,19 | 50,13 | 52,02 | 2,66% | 795,00 |
| 04.02.2025 | 51,55 | 51,55 | 49,83 | 50,67 | 0,55% | 178,00 |
| 03.02.2025 | 49,08 | 50,86 | 46,78 | 50,39 | 0,59% | 1.243,00 |
| 31.01.2025 | 50,97 | 51,97 | 49,78 | 50,10 | -1,59% | 1.002,00 |
| 30.01.2025 | 49,17 | 51,36 | 48,96 | 50,91 | 3,69% | 1.082,00 |
| 29.01.2025 | 47,73 | 49,62 | 46,81 | 49,10 | 3,69% | 241,00 |
| 28.01.2025 | 45,52 | 47,72 | 45,06 | 47,35 | 4,09% | 944,00 |
| 27.01.2025 | 48,50 | 48,67 | 43,72 | 45,49 | -6,56% | 3.508,00 |
| 24.01.2025 | 48,35 | 49,49 | 48,31 | 48,68 | 0,71% | 566,00 |
| 23.01.2025 | 47,92 | 48,95 | 46,66 | 48,34 | 0,34% | 352,00 |
| 22.01.2025 | 48,21 | 49,04 | 47,73 | 48,17 | 0,33% | 750,00 |
| 21.01.2025 | 48,44 | 48,80 | 46,28 | 48,02 | 0,11% | 1.658,00 |
| 20.01.2025 | 47,06 | 50,36 | 47,06 | 47,96 | 2,47% | 2.246,00 |
| 17.01.2025 | 44,67 | 47,91 | 44,48 | 46,81 | 4,53% | 2.588,00 |
| 16.01.2025 | 44,30 | 45,46 | 44,03 | 44,78 | 1,17% | 3.331,00 |
| 15.01.2025 | 40,52 | 44,84 | 40,52 | 44,26 | 9,22% | 2.408,00 |
| 14.01.2025 | 38,80 | 42,50 | 38,76 | 40,52 | 4,53% | 2.457,00 |
| 13.01.2025 | 38,96 | 38,99 | 37,25 | 38,77 | -0,95% | 806,00 |
| 10.01.2025 | 39,50 | 39,69 | 37,86 | 39,14 | -0,93% | 1.159,00 |
| 09.01.2025 | 39,31 | 39,53 | 39,28 | 39,50 | 0,04% | 603,00 |
| 08.01.2025 | 39,17 | 39,67 | 38,07 | 39,49 | 0,78% | 1.272,00 |
| 07.01.2025 | 41,03 | 41,75 | 38,53 | 39,18 | -4,51% | 1.045,00 |
| 06.01.2025 | 40,13 | 41,52 | 40,01 | 41,03 | 2,35% | 1.593,00 |
| 03.01.2025 | 38,49 | 40,10 | 37,96 | 40,09 | 4,38% | 831,00 |
| 02.01.2025 | 36,87 | 38,71 | 35,98 | 38,41 | 5,94% | 898,00 |
| 30.12.2024 | 37,43 | 37,43 | 36,12 | 36,25 | -2,81% | 612,00 |
| 27.12.2024 | 36,16 | 39,08 | 36,16 | 37,30 | 3,19% | 1.296,00 |
| 23.12.2024 | 36,72 | 37,59 | 35,68 | 36,15 | -1,56% | 789,00 |
| 20.12.2024 | 35,52 | 36,82 | 32,83 | 36,72 | 3,39% | 4.193,00 |
| 19.12.2024 | 36,35 | 37,24 | 34,91 | 35,52 | -4,08% | 1.953,00 |
| 18.12.2024 | 39,71 | 39,71 | 35,38 | 37,03 | -6,77% | 3.247,00 |
| 17.12.2024 | 41,14 | 41,41 | 38,43 | 39,71 | -3,45% | 2.571,00 |
| 16.12.2024 | 38,78 | 41,71 | 38,56 | 41,13 | 7,49% | 1.146,00 |
| 13.12.2024 | 37,83 | 38,43 | 37,17 | 38,27 | 1,86% | 1.970,00 |
| 12.12.2024 | 36,63 | 38,33 | 34,08 | 37,57 | 2,76% | 3.623,00 |
| 11.12.2024 | 35,91 | 37,09 | 35,67 | 36,56 | 1,74% | 470,00 |
| 10.12.2024 | 37,72 | 38,53 | 35,34 | 35,94 | -5,08% | 1.645,00 |
| 09.12.2024 | 39,13 | 40,90 | 37,06 | 37,86 | -4,32% | 3.051,00 |
| 06.12.2024 | 37,40 | 39,66 | 36,80 | 39,57 | 5,63% | 2.169,00 |
| 05.12.2024 | 37,96 | 41,62 | 36,66 | 37,46 | -1,25% | 3.558,00 |
| 04.12.2024 | 37,32 | 38,51 | 35,98 | 37,94 | 2,66% | 1.213,00 |
| 03.12.2024 | 35,94 | 36,96 | 34,80 | 36,95 | 2,78% | 1.195,00 |
| 02.12.2024 | 35,90 | 37,02 | 35,60 | 35,95 | 0,88% | 809,00 |
| 29.11.2024 | 36,05 | 37,10 | 35,51 | 35,64 | -1,14% | 1.140,00 |
| 28.11.2024 | 35,69 | 36,53 | 35,69 | 36,05 | 1,00% | 668,00 |
| 27.11.2024 | 35,07 | 36,21 | 34,82 | 35,69 | 1,86% | 450,00 |
| 26.11.2024 | 35,82 | 36,22 | 34,52 | 35,04 | -2,18% | 994,00 |
| 25.11.2024 | 36,03 | 37,73 | 35,20 | 35,82 | 1,79% | 3.438,00 |
| 22.11.2024 | 33,75 | 35,36 | 32,84 | 35,19 | 4,34% | 2.253,00 |
| 21.11.2024 | 35,30 | 36,14 | 32,93 | 33,73 | -1,70% | 3.327,00 |
| 20.11.2024 | 33,29 | 36,13 | 33,29 | 34,32 | 3,09% | 5.443,00 |
| 19.11.2024 | 33,11 | 34,32 | 32,14 | 33,29 | 0,51% | 3.049,00 |
| 18.11.2024 | 31,10 | 33,61 | 30,61 | 33,12 | 7,64% | 714,00 |
| 15.11.2024 | 30,47 | 30,81 | 29,69 | 30,77 | 1,02% | 2.199,00 |
| 14.11.2024 | 30,11 | 31,35 | 29,89 | 30,46 | 1,14% | 888,00 |
| 13.11.2024 | 30,80 | 32,20 | 29,93 | 30,11 | -2,18% | 2.016,00 |
| 12.11.2024 | 31,75 | 32,34 | 29,14 | 30,79 | -2,99% | 1.422,00 |
| 11.11.2024 | 28,41 | 32,20 | 28,41 | 31,74 | 11,75% | 3.998,00 |