20,470€
-1,10%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 20,72 | 20,93 | 20,35 | 20,42 | -1,80% | 23.730,00 |
| 17.06.2024 | 21,20 | 21,32 | 20,27 | 20,79 | -0,60% | 20.686,00 |
| 14.06.2024 | 21,78 | 22,08 | 20,92 | 20,92 | -4,08% | 18.820,00 |
| 13.06.2024 | 22,12 | 22,70 | 21,34 | 21,81 | -0,62% | 39.660,00 |
| 12.06.2024 | 21,56 | 22,46 | 21,53 | 21,94 | 1,34% | 21.040,00 |
| 11.06.2024 | 21,79 | 21,80 | 20,67 | 21,65 | -0,60% | 26.006,00 |
| 10.06.2024 | 20,68 | 21,84 | 20,60 | 21,78 | 5,93% | 31.089,00 |
| 07.06.2024 | 21,70 | 22,50 | 20,55 | 20,56 | -2,51% | 92.867,00 |
| 06.06.2024 | 19,90 | 21,38 | 19,35 | 21,09 | 7,55% | 153.838,00 |
| 05.06.2024 | 19,20 | 19,63 | 18,72 | 19,61 | 2,35% | 16.085,00 |
| 04.06.2024 | 19,37 | 19,82 | 19,10 | 19,16 | -1,54% | 11.984,00 |
| 03.06.2024 | 19,46 | 20,67 | 19,03 | 19,46 | 1,22% | 34.255,00 |
| 31.05.2024 | 20,05 | 20,36 | 18,62 | 19,23 | -4,70% | 32.549,00 |
| 30.05.2024 | 19,15 | 20,53 | 19,13 | 20,18 | 3,50% | 30.145,00 |
| 29.05.2024 | 19,61 | 20,01 | 18,73 | 19,49 | 3,96% | 33.422,00 |
| 28.05.2024 | 19,22 | 19,22 | 18,43 | 18,75 | -3,09% | 6.141,00 |
| 27.05.2024 | 18,96 | 19,41 | 18,82 | 19,35 | 2,64% | 6.852,00 |
| 24.05.2024 | 18,02 | 18,85 | 17,72 | 18,85 | 6,09% | 10.098,00 |
| 23.05.2024 | 18,68 | 18,68 | 17,67 | 17,77 | -2,73% | 16.479,00 |
| 22.05.2024 | 19,38 | 19,51 | 18,13 | 18,27 | -4,90% | 22.004,00 |
| 21.05.2024 | 19,68 | 19,85 | 18,83 | 19,21 | 1,73% | 22.317,00 |
| 20.05.2024 | 18,55 | 19,18 | 18,05 | 18,88 | 1,99% | 15.007,00 |
| 17.05.2024 | 16,65 | 18,58 | 16,50 | 18,51 | 12,21% | 48.284,00 |
| 16.05.2024 | 17,10 | 17,49 | 16,50 | 16,50 | -3,08% | 13.245,00 |
| 15.05.2024 | 16,76 | 17,10 | 16,38 | 17,02 | 2,03% | 34.407,00 |
| 14.05.2024 | 15,82 | 17,20 | 15,73 | 16,69 | 6,36% | 34.089,00 |
| 13.05.2024 | 15,14 | 16,27 | 15,08 | 15,69 | 3,91% | 18.763,00 |
| 10.05.2024 | 16,12 | 16,30 | 15,10 | 15,10 | -4,64% | 20.793,00 |
| 09.05.2024 | 17,37 | 18,09 | 15,83 | 15,83 | -4,51% | 19.230,00 |
| 08.05.2024 | 16,72 | 16,72 | 16,39 | 16,58 | -0,90% | 1.820,00 |
| 07.05.2024 | 16,51 | 16,91 | 16,50 | 16,73 | 1,36% | 4.353,00 |
| 06.05.2024 | 16,70 | 17,27 | 15,58 | 16,51 | -0,21% | 10.606,00 |
| 03.05.2024 | 16,79 | 16,79 | 16,36 | 16,54 | 2,35% | 2.171,00 |