115,280€
-1,12%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 88,51 | 90,52 | 80,73 | 86,41 | -4,23% | 7.714,00 |
| 31.07.2025 | 92,71 | 95,51 | 88,72 | 90,22 | -2,72% | 4.272,00 |
| 30.07.2025 | 89,47 | 93,54 | 89,47 | 92,74 | 3,74% | 807,00 |
| 29.07.2025 | 91,93 | 93,18 | 89,32 | 89,40 | -3,00% | 1.140,00 |
| 28.07.2025 | 91,58 | 92,39 | 90,01 | 92,16 | 3,30% | 1.498,00 |
| 25.07.2025 | 86,12 | 90,74 | 85,64 | 89,22 | 2,88% | 1.076,00 |
| 24.07.2025 | 87,67 | 87,86 | 85,18 | 86,72 | -0,04% | 1.489,00 |
| 23.07.2025 | 87,54 | 88,70 | 85,58 | 86,75 | 0,04% | 1.107,00 |
| 22.07.2025 | 89,45 | 90,53 | 84,45 | 86,72 | -2,97% | 3.076,00 |
| 21.07.2025 | 93,15 | 95,35 | 89,32 | 89,37 | -5,22% | 3.583,00 |
| 18.07.2025 | 90,99 | 97,31 | 90,99 | 94,29 | 3,62% | 4.696,00 |
| 17.07.2025 | 88,69 | 91,92 | 88,65 | 91,00 | 2,45% | 2.610,00 |
| 16.07.2025 | 85,84 | 90,01 | 84,91 | 88,82 | 3,43% | 3.290,00 |
| 15.07.2025 | 84,98 | 87,27 | 83,81 | 85,88 | 0,22% | 1.050,00 |
| 14.07.2025 | 85,07 | 87,23 | 84,80 | 85,69 | 1,80% | 5.760,00 |
| 11.07.2025 | 84,42 | 86,82 | 82,83 | 84,17 | -0,25% | 2.274,00 |
| 10.07.2025 | 80,38 | 84,45 | 0,00 | 84,39 | 4,64% | 2.228,00 |
| 09.07.2025 | 78,10 | 80,75 | 77,76 | 80,64 | 3,60% | 2.887,00 |
| 08.07.2025 | 79,92 | 83,71 | 77,59 | 77,84 | -2,38% | 2.694,00 |
| 07.07.2025 | 79,72 | 81,45 | 77,83 | 79,74 | 0,65% | 2.489,00 |
| 04.07.2025 | 80,07 | 80,07 | 79,03 | 79,23 | -1,24% | 2.099,00 |
| 03.07.2025 | 82,98 | 82,98 | 78,41 | 80,22 | -3,38% | 2.930,00 |
| 02.07.2025 | 77,93 | 85,72 | 76,68 | 83,03 | 5,99% | 2.971,00 |
| 01.07.2025 | 81,75 | 84,07 | 76,30 | 78,33 | -1,46% | - |
| 30.06.2025 | 70,75 | 80,00 | 0,00 | 79,49 | 11,97% | 50,00 |
| 27.06.2025 | 72,05 | 73,01 | 69,98 | 71,00 | -1,72% | - |
| 26.06.2025 | 71,27 | 72,90 | 70,59 | 72,24 | 1,78% | - |
| 25.06.2025 | 70,65 | 74,01 | 70,36 | 70,98 | 0,50% | - |
| 24.06.2025 | 67,17 | 70,81 | 66,34 | 70,62 | 6,94% | 1.486,00 |
| 23.06.2025 | 68,00 | 68,66 | 64,59 | 66,04 | -3,13% | 3.559,00 |
| 20.06.2025 | 66,47 | 68,83 | 65,89 | 68,18 | 2,48% | 1.146,00 |
| 19.06.2025 | 68,59 | 68,59 | 66,27 | 66,53 | -2,44% | 2.353,00 |
| 18.06.2025 | 64,81 | 68,67 | 64,48 | 68,19 | 4,54% | 2.989,00 |
| 17.06.2025 | 66,37 | 66,60 | 63,47 | 65,23 | -1,74% | 1.636,00 |
| 16.06.2025 | 63,64 | 66,50 | 62,67 | 66,39 | 5,70% | 4.316,00 |
| 13.06.2025 | 61,74 | 64,97 | 61,51 | 62,81 | -1,51% | 4.339,00 |
| 12.06.2025 | 65,02 | 65,22 | 63,04 | 63,77 | -2,25% | 707,00 |
| 11.06.2025 | 63,36 | 65,61 | 63,01 | 65,24 | 2,76% | 1.544,00 |
| 10.06.2025 | 64,20 | 65,42 | 61,97 | 63,49 | -1,31% | 1.979,00 |
| 09.06.2025 | 62,32 | 64,37 | 60,17 | 64,33 | -2,12% | 6.204,00 |
| 06.06.2025 | 62,45 | 68,23 | 62,45 | 65,72 | 3,68% | 1.475,00 |
| 05.06.2025 | 63,51 | 67,00 | 62,24 | 63,39 | 0,05% | 5.923,00 |
| 04.06.2025 | 63,05 | 65,42 | 62,30 | 63,36 | 0,24% | 3.375,00 |
| 03.06.2025 | 59,91 | 63,90 | 59,50 | 63,21 | 6,51% | 2.706,00 |
| 02.06.2025 | 57,95 | 59,65 | 56,48 | 59,34 | 1,88% | 1.276,00 |
| 30.05.2025 | 55,81 | 58,46 | 55,24 | 58,25 | 3,62% | 2.648,00 |
| 29.05.2025 | 59,62 | 60,40 | 55,94 | 56,21 | -2,72% | 1.714,00 |