79,830€
-0,49%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 57,98 | 58,91 | 57,29 | 57,78 | -0,81% | 1.180,00 |
| 27.05.2025 | 56,32 | 59,09 | 56,18 | 58,25 | 2,64% | 3.398,00 |
| 26.05.2025 | 55,21 | 57,38 | 55,21 | 56,75 | 2,14% | 1.447,00 |
| 23.05.2025 | 57,29 | 57,73 | 54,59 | 55,56 | -3,23% | 4.113,00 |
| 22.05.2025 | 55,85 | 58,39 | 55,85 | 57,42 | 1,75% | 4.251,00 |
| 21.05.2025 | 57,02 | 58,97 | 55,90 | 56,43 | -1,90% | 3.563,00 |
| 20.05.2025 | 57,48 | 57,95 | 56,09 | 57,52 | 0,80% | 1.984,00 |
| 19.05.2025 | 54,92 | 57,25 | 51,69 | 57,06 | 3,08% | 6.364,00 |
| 16.05.2025 | 54,36 | 55,80 | 54,05 | 55,36 | 1,80% | 748,00 |
| 15.05.2025 | 54,96 | 54,96 | 51,58 | 54,38 | -1,04% | 3.114,00 |
| 14.05.2025 | 55,77 | 56,79 | 54,64 | 54,95 | -1,71% | 3.150,00 |
| 13.05.2025 | 51,71 | 56,75 | 51,36 | 55,90 | 7,97% | 3.325,00 |
| 12.05.2025 | 48,83 | 53,75 | 48,83 | 51,78 | 6,65% | 6.053,00 |
| 09.05.2025 | 48,36 | 50,01 | 47,72 | 48,55 | 0,62% | 3.446,00 |
| 08.05.2025 | 44,17 | 48,86 | 44,17 | 48,25 | 9,19% | 7.831,00 |
| 07.05.2025 | 43,84 | 44,43 | 42,57 | 44,19 | 3,00% | 3.307,00 |
| 06.05.2025 | 42,02 | 42,97 | 40,39 | 42,90 | 1,15% | 5.241,00 |
| 05.05.2025 | 42,48 | 42,78 | 40,16 | 42,42 | -1,22% | 736,00 |
| 02.05.2025 | 41,60 | 44,02 | 40,57 | 42,94 | 1,22% | 7.617,00 |
| 30.04.2025 | 43,24 | 43,43 | 40,65 | 42,42 | -2,26% | 1.509,00 |
| 29.04.2025 | 43,01 | 43,79 | 42,48 | 43,41 | 1,18% | 517,00 |
| 28.04.2025 | 43,56 | 44,89 | 41,85 | 42,90 | -1,51% | 2.185,00 |
| 25.04.2025 | 42,83 | 43,97 | 42,13 | 43,56 | 3,05% | 6.205,00 |
| 24.04.2025 | 40,01 | 42,43 | 38,33 | 42,27 | 6,94% | 7.689,00 |
| 23.04.2025 | 39,37 | 41,56 | 39,11 | 39,53 | 7,21% | 9.113,00 |
| 22.04.2025 | 36,23 | 37,90 | 34,17 | 36,87 | 1,80% | 1.830,00 |
| 17.04.2025 | 35,62 | 36,77 | 35,34 | 36,22 | 1,29% | 5.440,00 |
| 16.04.2025 | 39,08 | 39,08 | 35,20 | 35,75 | -8,53% | 6.699,00 |
| 15.04.2025 | 38,64 | 40,23 | 38,10 | 39,09 | 0,69% | 4.596,00 |
| 14.04.2025 | 38,38 | 40,30 | 37,43 | 38,82 | 0,79% | 10.478,00 |
| 11.04.2025 | 35,62 | 38,61 | 34,88 | 38,52 | 6,55% | 4.416,00 |
| 10.04.2025 | 38,94 | 39,31 | 33,76 | 36,15 | -6,55% | 7.915,00 |
| 09.04.2025 | 29,12 | 38,97 | 28,86 | 38,68 | 24,33% | 7.330,00 |
| 08.04.2025 | 33,10 | 34,65 | 30,22 | 31,11 | -4,09% | 11.497,00 |
| 07.04.2025 | 29,74 | 33,78 | 26,51 | 32,44 | 3,07% | 24.926,00 |
| 04.04.2025 | 34,66 | 34,90 | 28,82 | 31,47 | -9,48% | 5.971,00 |
| 03.04.2025 | 37,37 | 37,37 | 33,66 | 34,77 | -11,59% | 12.058,00 |
| 02.04.2025 | 39,03 | 40,17 | 37,44 | 39,32 | 0,76% | 1.927,00 |
| 01.04.2025 | 38,15 | 40,17 | 37,59 | 39,03 | 1,25% | 2.218,00 |
| 31.03.2025 | 38,00 | 38,78 | 35,33 | 38,55 | 0,05% | 5.091,00 |
| 28.03.2025 | 40,50 | 40,83 | 37,49 | 38,53 | -5,79% | 1.809,00 |
| 27.03.2025 | 40,43 | 43,27 | 40,08 | 40,90 | -1,64% | 4.054,00 |
| 26.03.2025 | 44,13 | 44,87 | 40,74 | 41,58 | -6,81% | 2.695,00 |
| 25.03.2025 | 44,87 | 46,00 | 43,57 | 44,62 | -0,55% | 5.068,00 |
| 24.03.2025 | 42,26 | 45,37 | 41,84 | 44,86 | 9,44% | 6.242,00 |
| 21.03.2025 | 39,83 | 41,33 | 38,33 | 40,99 | 1,60% | 1.293,00 |
| 20.03.2025 | 40,33 | 40,85 | 38,55 | 40,35 | 2,37% | 3.978,00 |
| 19.03.2025 | 37,10 | 40,17 | 36,63 | 39,41 | 7,34% | 10.641,00 |
| 18.03.2025 | 38,79 | 39,07 | 35,66 | 36,72 | -5,22% | 7.063,00 |
| 17.03.2025 | 35,91 | 39,29 | 35,16 | 38,74 | 7,90% | 7.299,00 |
| 14.03.2025 | 33,93 | 36,24 | 33,51 | 35,90 | 7,48% | 3.229,00 |
| 13.03.2025 | 34,78 | 36,26 | 33,10 | 33,40 | -6,11% | 4.298,00 |
| 12.03.2025 | 33,44 | 36,44 | 33,44 | 35,58 | 6,98% | 4.829,00 |
| 11.03.2025 | 33,46 | 35,10 | 32,26 | 33,26 | 0,59% | 2.796,00 |
| 10.03.2025 | 40,01 | 40,01 | 32,56 | 33,06 | -19,25% | 2.701,00 |
| 07.03.2025 | 42,02 | 42,02 | 37,74 | 40,94 | -1,60% | 2.550,00 |
| 06.03.2025 | 45,21 | 45,23 | 41,36 | 41,61 | -6,89% | 1.555,00 |
| 05.03.2025 | 44,46 | 45,13 | 41,75 | 44,68 | 2,55% | 2.637,00 |
| 04.03.2025 | 44,84 | 45,42 | 40,14 | 43,57 | -2,48% | 4.154,00 |
| 03.03.2025 | 49,40 | 52,65 | 44,57 | 44,68 | -7,50% | 10.740,00 |
| 28.02.2025 | 47,76 | 49,11 | 45,28 | 48,30 | 3,02% | 5.958,00 |
| 27.02.2025 | 46,68 | 50,85 | 46,49 | 46,89 | 0,93% | 5.575,00 |
| 26.02.2025 | 43,81 | 48,07 | 43,81 | 46,46 | 6,43% | 4.740,00 |
| 25.02.2025 | 47,44 | 47,44 | 41,91 | 43,65 | -8,41% | 11.969,00 |
| 24.02.2025 | 49,51 | 51,31 | 45,85 | 47,66 | -3,36% | 2.467,00 |
| 21.02.2025 | 53,07 | 55,65 | 49,20 | 49,32 | -7,58% | 7.495,00 |
| 20.02.2025 | 56,02 | 56,68 | 51,80 | 53,37 | -6,01% | 3.589,00 |
| 19.02.2025 | 58,40 | 59,32 | 56,28 | 56,78 | -1,73% | 2.526,00 |
| 18.02.2025 | 62,49 | 62,86 | 57,41 | 57,78 | -7,83% | 4.136,00 |
| 17.02.2025 | 62,12 | 63,70 | 61,21 | 62,69 | 0,75% | 3.035,00 |
| 14.02.2025 | 60,44 | 62,89 | 58,80 | 62,23 | 1,97% | 1.861,00 |
| 13.02.2025 | 60,40 | 63,31 | 58,71 | 61,03 | 13,59% | 4.031,00 |
| 12.02.2025 | 52,40 | 54,47 | 50,73 | 53,73 | 4,26% | 2.451,00 |