38,403€
-1,87%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 38,96 | 38,96 | 38,40 | 38,40 | -1,87% | 256,00 |
| 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 |
| 08.11.2024 | 26,90 | 28,57 | 26,90 | 28,40 | 5,67% | 1.554,00 |
| 07.11.2024 | 27,66 | 27,91 | 26,64 | 26,87 | -2,94% | 2.367,00 |
| 06.11.2024 | 23,55 | 27,98 | 23,55 | 27,69 | 21,62% | 3.901,00 |
| 05.11.2024 | 22,34 | 23,14 | 22,34 | 22,77 | 1,90% | 1.412,00 |
| 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 |