103,910€
3,98%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 99,92 | 101,16 | 97,37 | 98,04 | -2,96% | 633,00 |
| 11.09.2025 | 100,39 | 103,69 | 100,16 | 101,03 | 0,60% | 2.061,00 |
| 10.09.2025 | 100,80 | 105,16 | 99,76 | 100,43 | -0,84% | 1.843,00 |
| 09.09.2025 | 99,73 | 101,36 | 97,06 | 101,28 | 1,77% | 1.283,00 |
| 08.09.2025 | 91,50 | 99,60 | 91,50 | 99,52 | 15,11% | 6.455,00 |
| 05.09.2025 | 88,63 | 90,42 | 81,59 | 86,45 | -2,10% | 5.307,00 |
| 04.09.2025 | 86,31 | 89,97 | 85,31 | 88,30 | 2,22% | 400,00 |
| 03.09.2025 | 86,62 | 88,00 | 85,56 | 86,38 | -0,34% | 539,00 |
| 02.09.2025 | 88,57 | 89,01 | 84,24 | 86,68 | -2,14% | 4.525,00 |
| 01.09.2025 | 88,43 | 88,83 | 87,71 | 88,57 | -0,38% | 135,00 |
| 29.08.2025 | 88,75 | 89,42 | 87,32 | 88,91 | 0,13% | 3.087,00 |
| 28.08.2025 | 87,93 | 90,32 | 87,93 | 88,80 | 0,36% | 607,00 |
| 27.08.2025 | 93,58 | 94,15 | 88,39 | 88,48 | -5,40% | 527,00 |
| 26.08.2025 | 92,73 | 93,89 | 90,24 | 93,54 | 0,69% | 1.162,00 |
| 25.08.2025 | 93,39 | 94,07 | 90,53 | 92,89 | -0,43% | 1.402,00 |
| 22.08.2025 | 91,52 | 95,47 | 89,56 | 93,30 | 1,99% | 2.880,00 |
| 21.08.2025 | 90,89 | 93,13 | 88,72 | 91,48 | 1,27% | 1.668,00 |
| 20.08.2025 | 92,51 | 92,53 | 85,58 | 90,33 | -2,11% | 4.616,00 |
| 19.08.2025 | 98,38 | 100,51 | 91,47 | 92,28 | -6,40% | 3.185,00 |
| 18.08.2025 | 97,26 | 98,64 | 94,10 | 98,59 | 1,08% | 633,00 |
| 15.08.2025 | 94,48 | 97,72 | 93,01 | 97,54 | 2,57% | 865,00 |
| 14.08.2025 | 93,20 | 95,67 | 91,18 | 95,09 | 2,45% | 1.890,00 |
| 13.08.2025 | 98,11 | 99,01 | 91,63 | 92,82 | -5,05% | 5.013,00 |
| 12.08.2025 | 97,67 | 101,16 | 96,40 | 97,76 | -0,14% | 1.115,00 |
| 11.08.2025 | 99,07 | 101,21 | 97,79 | 97,90 | -0,53% | 3.463,00 |
| 08.08.2025 | 95,99 | 100,30 | 95,23 | 98,42 | 3,20% | 1.606,00 |
| 07.08.2025 | 90,13 | 96,82 | 90,01 | 95,37 | 5,12% | 2.036,00 |
| 06.08.2025 | 90,45 | 91,44 | 87,02 | 90,72 | -0,53% | 665,00 |
| 05.08.2025 | 92,07 | 92,91 | 89,13 | 91,20 | -0,74% | 1.957,00 |
| 04.08.2025 | 85,60 | 92,27 | 84,00 | 91,88 | 6,34% | 2.888,00 |