64,075€
4,60%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 61,68 | 64,67 | 59,81 | 63,46 | 3,60% | 291,00 |
| 05.02.2026 | 66,57 | 67,74 | 61,03 | 61,26 | -9,87% | 5.079,00 |
| 04.02.2026 | 73,64 | 74,18 | 65,80 | 67,97 | -6,71% | 3.572,00 |
| 03.02.2026 | 76,43 | 77,75 | 71,90 | 72,85 | -4,19% | 3.023,00 |
| 02.02.2026 | 80,67 | 82,56 | 75,26 | 76,04 | -8,79% | 10.207,00 |
| 30.01.2026 | 85,69 | 87,58 | 83,18 | 83,37 | -1,45% | 1.169,00 |
| 29.01.2026 | 87,33 | 88,37 | 83,14 | 84,59 | -2,39% | 2.069,00 |
| 28.01.2026 | 88,17 | 89,63 | 86,45 | 86,67 | -1,37% | 432,00 |
| 27.01.2026 | 89,99 | 91,33 | 87,38 | 87,87 | -2,40% | 321,00 |
| 26.01.2026 | 90,19 | 91,27 | 88,37 | 90,03 | -1,44% | 848,00 |
| 23.01.2026 | 90,38 | 93,70 | 89,90 | 91,35 | 1,08% | 759,00 |
| 22.01.2026 | 91,00 | 92,21 | 89,67 | 90,37 | -0,25% | 361,00 |
| 21.01.2026 | 89,97 | 92,65 | 88,98 | 90,60 | 0,44% | 1.298,00 |
| 20.01.2026 | 90,28 | 92,34 | 87,58 | 90,20 | 0,33% | 1.252,00 |
| 19.01.2026 | 93,65 | 93,65 | 87,60 | 89,90 | -4,03% | 1.781,00 |
| 16.01.2026 | 96,87 | 97,29 | 92,02 | 93,68 | -1,37% | 1.449,00 |
| 15.01.2026 | 102,01 | 103,25 | 94,94 | 94,98 | -7,03% | 1.547,00 |
| 14.01.2026 | 103,51 | 103,89 | 100,09 | 102,16 | -0,83% | 381,00 |
| 13.01.2026 | 100,73 | 103,37 | 99,51 | 103,02 | 1,87% | 465,00 |
| 12.01.2026 | 97,83 | 102,41 | 96,50 | 101,13 | 1,55% | 2.112,00 |
| 09.01.2026 | 98,87 | 101,56 | 98,61 | 99,59 | 0,26% | 403,00 |
| 08.01.2026 | 99,35 | 100,70 | 97,64 | 99,33 | -1,03% | 686,00 |
| 07.01.2026 | 104,23 | 104,35 | 99,80 | 100,36 | -3,66% | 472,00 |
| 06.01.2026 | 105,66 | 106,17 | 100,89 | 104,17 | -0,61% | 997,00 |
| 05.01.2026 | 100,12 | 105,21 | 99,84 | 104,81 | 5,99% | 1.562,00 |
| 02.01.2026 | 97,71 | 99,25 | 94,16 | 98,89 | -1,36% | 1.269,00 |
| 30.12.2025 | 99,58 | 100,41 | 98,88 | 100,25 | 0,47% | 257,00 |
| 29.12.2025 | 100,81 | 100,90 | 98,22 | 99,79 | -2,11% | 1.016,00 |
| 23.12.2025 | 104,19 | 104,19 | 99,17 | 101,94 | -2,06% | 1.470,00 |
| 22.12.2025 | 105,27 | 105,89 | 102,93 | 104,08 | 0,43% | 2.426,00 |
| 19.12.2025 | 101,84 | 104,91 | 100,79 | 103,63 | 3,70% | 607,00 |
| 18.12.2025 | 100,51 | 105,78 | 99,87 | 99,94 | 0,47% | 857,00 |
| 17.12.2025 | 102,70 | 106,13 | 99,33 | 99,47 | -2,13% | 1.502,00 |
| 16.12.2025 | 96,46 | 102,28 | 95,00 | 101,64 | 4,42% | 2.192,00 |
| 15.12.2025 | 101,33 | 102,95 | 97,15 | 97,34 | -4,40% | 2.879,00 |
| 12.12.2025 | 106,21 | 107,18 | 100,55 | 101,81 | -2,97% | 3.003,00 |
| 11.12.2025 | 115,46 | 115,46 | 104,72 | 104,93 | -10,00% | 5.503,00 |
| 10.12.2025 | 116,88 | 117,70 | 114,53 | 116,59 | -0,18% | 638,00 |
| 09.12.2025 | 117,32 | 120,08 | 114,86 | 116,80 | -0,09% | 816,00 |
| 08.12.2025 | 113,30 | 118,64 | 113,30 | 116,91 | 2,95% | 1.385,00 |
| 05.12.2025 | 118,13 | 118,13 | 111,79 | 113,56 | -3,33% | 5.115,00 |
| 04.12.2025 | 114,51 | 117,69 | 113,48 | 117,47 | 2,20% | 1.255,00 |
| 03.12.2025 | 108,49 | 114,95 | 106,76 | 114,94 | 5,52% | 1.068,00 |
| 02.12.2025 | 106,15 | 111,27 | 105,98 | 108,93 | 2,49% | 4.861,00 |
| 01.12.2025 | 106,56 | 110,96 | 102,25 | 106,28 | -4,04% | 4.355,00 |
| 28.11.2025 | 113,31 | 113,31 | 109,65 | 110,75 | -2,10% | 1.054,00 |
| 27.11.2025 | 111,34 | 114,54 | 111,26 | 113,13 | 2,08% | 2.706,00 |
| 26.11.2025 | 100,09 | 111,10 | 100,09 | 110,83 | 9,79% | 1.369,00 |
| 25.11.2025 | 99,97 | 101,02 | 94,44 | 100,95 | 0,77% | 804,00 |
| 24.11.2025 | 91,66 | 100,36 | 91,64 | 100,18 | 7,54% | 3.099,00 |
| 21.11.2025 | 90,63 | 95,49 | 88,30 | 93,16 | 1,35% | 5.205,00 |
| 20.11.2025 | 105,88 | 107,40 | 91,34 | 91,92 | -10,68% | 5.684,00 |
| 19.11.2025 | 98,08 | 103,32 | 97,64 | 102,91 | 3,44% | 2.850,00 |
| 18.11.2025 | 99,86 | 101,01 | 96,31 | 99,49 | -0,32% | 2.558,00 |
| 17.11.2025 | 106,17 | 107,49 | 97,07 | 99,80 | -5,94% | 5.889,00 |
| 14.11.2025 | 103,28 | 108,92 | 96,71 | 106,10 | 2,37% | 9.452,00 |
| 13.11.2025 | 115,27 | 115,79 | 102,60 | 103,64 | -9,90% | 5.080,00 |
| 12.11.2025 | 113,84 | 115,74 | 110,71 | 115,03 | 1,29% | 1.136,00 |
| 11.11.2025 | 116,11 | 117,54 | 112,97 | 113,56 | -3,65% | 333,00 |
| 10.11.2025 | 116,97 | 120,09 | 113,86 | 117,86 | 5,30% | 4.038,00 |
| 07.11.2025 | 111,40 | 114,46 | 104,26 | 111,93 | 1,79% | 6.982,00 |
| 06.11.2025 | 121,32 | 124,70 | 109,52 | 109,96 | -12,46% | 5.086,00 |
| 05.11.2025 | 118,80 | 125,90 | 117,86 | 125,61 | 4,68% | 2.084,00 |
| 04.11.2025 | 123,32 | 125,76 | 119,50 | 120,00 | -6,00% | 1.947,00 |
| 03.11.2025 | 128,65 | 129,77 | 123,75 | 127,66 | 0,24% | 1.385,00 |
| 31.10.2025 | 122,02 | 130,39 | 121,80 | 127,35 | 5,28% | 3.433,00 |
| 30.10.2025 | 123,71 | 125,76 | 118,72 | 120,96 | -2,87% | 1.045,00 |
| 29.10.2025 | 125,57 | 126,76 | 123,22 | 124,54 | -0,46% | 2.161,00 |
| 28.10.2025 | 125,33 | 126,91 | 124,09 | 125,12 | -0,26% | 331,00 |
| 27.10.2025 | 120,13 | 128,15 | 120,13 | 125,44 | 4,12% | 1.569,00 |
| 24.10.2025 | 116,53 | 122,28 | 115,56 | 120,48 | 3,97% | 1.729,00 |
| 23.10.2025 | 108,94 | 116,74 | 108,93 | 115,88 | 6,44% | 1.269,00 |
| 22.10.2025 | 113,20 | 114,09 | 104,12 | 108,87 | -4,26% | 4.488,00 |
| 21.10.2025 | 117,96 | 117,96 | 113,18 | 113,71 | -2,55% | 558,00 |
| 20.10.2025 | 112,46 | 120,30 | 112,46 | 116,68 | 4,51% | 2.064,00 |
| 17.10.2025 | 109,95 | 112,41 | 104,99 | 111,64 | -0,71% | 6.030,00 |
| 16.10.2025 | 115,71 | 117,71 | 111,88 | 112,44 | -2,43% | 1.111,00 |
| 15.10.2025 | 117,09 | 120,15 | 114,77 | 115,24 | -1,15% | 761,00 |
| 14.10.2025 | 121,77 | 121,77 | 115,19 | 116,58 | -4,07% | 2.307,00 |
| 13.10.2025 | 120,19 | 127,00 | 118,10 | 121,53 | 1,50% | 1.536,00 |
| 10.10.2025 | 131,61 | 132,65 | 119,67 | 119,73 | -9,37% | 3.068,00 |
| 09.10.2025 | 130,22 | 132,24 | 127,25 | 132,11 | 1,82% | 1.380,00 |
| 08.10.2025 | 124,55 | 130,15 | 124,16 | 129,75 | 4,07% | 746,00 |
| 07.10.2025 | 124,23 | 126,02 | 121,10 | 124,67 | 1,21% | 1.227,00 |
| 06.10.2025 | 129,52 | 131,54 | 123,02 | 123,18 | -2,82% | 1.196,00 |
| 03.10.2025 | 123,99 | 127,94 | 123,87 | 126,76 | 1,43% | 2.479,00 |
| 02.10.2025 | 119,37 | 125,17 | 119,02 | 124,97 | 5,48% | 2.511,00 |
| 01.10.2025 | 121,71 | 121,90 | 117,44 | 118,48 | -2,15% | 1.332,00 |
| 30.09.2025 | 116,58 | 121,39 | 114,58 | 121,08 | 4,01% | 3.293,00 |
| 29.09.2025 | 104,13 | 116,65 | 104,13 | 116,41 | 11,99% | 2.217,00 |
| 26.09.2025 | 104,99 | 106,98 | 103,09 | 103,95 | -1,08% | 386,00 |
| 25.09.2025 | 108,15 | 108,49 | 103,17 | 105,09 | -2,96% | 1.813,00 |
| 24.09.2025 | 106,63 | 110,79 | 106,51 | 108,29 | 1,31% | 1.479,00 |
| 23.09.2025 | 105,59 | 108,29 | 105,08 | 106,89 | 1,00% | 1.253,00 |
| 22.09.2025 | 105,79 | 107,33 | 103,83 | 105,83 | -0,52% | 3.234,00 |
| 19.09.2025 | 103,23 | 106,45 | 102,61 | 106,38 | 3,68% | 697,00 |
| 18.09.2025 | 101,44 | 105,51 | 100,00 | 102,60 | 2,16% | 1.156,00 |
| 17.09.2025 | 98,92 | 100,52 | 96,66 | 100,43 | 1,55% | 580,00 |
| 16.09.2025 | 97,50 | 99,82 | 96,34 | 98,90 | 1,34% | 1.557,00 |
| 15.09.2025 | 98,46 | 99,53 | 95,64 | 97,60 | -0,45% | 1.995,00 |