66,200€
-4,34%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 67,51 | 68,20 | 65,76 | 66,43 | -4,01% | 561,00 |
| 14.05.2026 | 65,56 | 70,18 | 64,27 | 69,21 | 5,24% | 718,00 |
| 13.05.2026 | 67,11 | 67,67 | 64,37 | 65,76 | -1,42% | 72,00 |
| 12.05.2026 | 67,51 | 68,41 | 65,24 | 66,71 | -2,41% | 733,00 |
| 11.05.2026 | 65,45 | 68,92 | 63,55 | 68,36 | 5,25% | 5.193,00 |
| 08.05.2026 | 64,84 | 65,26 | 63,08 | 64,95 | 0,25% | 1.006,00 |
| 07.05.2026 | 66,95 | 67,40 | 64,25 | 64,78 | -3,72% | 470,00 |
| 06.05.2026 | 65,59 | 67,84 | 64,89 | 67,29 | 2,03% | 1.757,00 |
| 05.05.2026 | 66,26 | 67,54 | 65,39 | 65,95 | 0,79% | 734,00 |
| 04.05.2026 | 64,78 | 66,88 | 63,21 | 65,43 | 5,15% | 637,00 |
| 30.04.2026 | 60,77 | 62,99 | 60,33 | 62,22 | 2,34% | 1.762,00 |
| 29.04.2026 | 65,79 | 65,79 | 59,91 | 60,80 | -13,22% | 8.496,00 |
| 28.04.2026 | 71,55 | 71,76 | 69,19 | 70,06 | -2,16% | 1.173,00 |
| 27.04.2026 | 72,96 | 73,09 | 70,85 | 71,61 | -0,81% | 896,00 |
| 24.04.2026 | 72,16 | 73,99 | 70,73 | 72,20 | 0,99% | 507,00 |
| 23.04.2026 | 74,09 | 75,03 | 70,09 | 71,49 | -5,10% | 2.834,00 |
| 22.04.2026 | 75,80 | 78,45 | 74,70 | 75,33 | 2,20% | 1.999,00 |
| 21.04.2026 | 77,92 | 79,00 | 73,53 | 73,70 | -4,68% | 4.655,00 |
| 20.04.2026 | 75,09 | 78,40 | 74,62 | 77,32 | -0,12% | 1.978,00 |
| 17.04.2026 | 73,57 | 78,92 | 72,56 | 77,41 | 4,74% | 2.705,00 |
| 16.04.2026 | 75,44 | 76,74 | 71,28 | 73,90 | -0,03% | 8.917,00 |
| 15.04.2026 | 70,02 | 74,09 | 68,74 | 73,93 | 10,56% | 9.410,00 |
| 14.04.2026 | 61,93 | 67,20 | 61,77 | 66,87 | 10,02% | 7.370,00 |
| 13.04.2026 | 57,98 | 60,78 | 57,05 | 60,78 | 3,19% | 4.901,00 |
| 10.04.2026 | 60,36 | 60,54 | 58,24 | 58,90 | -1,74% | 3.163,00 |
| 09.04.2026 | 61,21 | 61,88 | 58,88 | 59,94 | -2,50% | 4.229,00 |
| 08.04.2026 | 64,25 | 66,52 | 61,29 | 61,48 | 2,78% | 1.339,00 |
| 07.04.2026 | 60,09 | 60,37 | 57,63 | 59,82 | -0,04% | 1.652,00 |
| 02.04.2026 | 58,46 | 60,73 | 56,93 | 59,84 | -1,07% | 1.226,00 |
| 01.04.2026 | 60,47 | 62,00 | 59,69 | 60,49 | 1,05% | 764,00 |
| 31.03.2026 | 57,47 | 59,89 | 56,64 | 59,86 | 6,00% | 243,00 |
| 30.03.2026 | 57,91 | 59,13 | 55,47 | 56,47 | -1,38% | 1.142,00 |
| 27.03.2026 | 61,51 | 61,64 | 57,17 | 57,26 | -6,60% | 1.364,00 |
| 26.03.2026 | 62,31 | 63,42 | 60,48 | 61,30 | -2,44% | 3.959,00 |
| 25.03.2026 | 60,41 | 64,35 | 60,41 | 62,84 | 3,70% | 7.613,00 |
| 24.03.2026 | 61,92 | 63,00 | 59,22 | 60,60 | -3,13% | 1.388,00 |
| 23.03.2026 | 60,19 | 63,33 | 58,80 | 62,56 | 1,86% | 2.587,00 |
| 20.03.2026 | 64,32 | 64,70 | 60,56 | 61,41 | -4,05% | 2.927,00 |
| 19.03.2026 | 65,20 | 65,30 | 62,50 | 64,00 | -2,45% | 908,00 |
| 18.03.2026 | 67,36 | 68,06 | 65,05 | 65,61 | -2,03% | 595,00 |
| 17.03.2026 | 65,33 | 67,33 | 65,18 | 66,97 | 2,31% | 835,00 |
| 16.03.2026 | 65,74 | 65,92 | 64,28 | 65,46 | 1,93% | 445,00 |
| 13.03.2026 | 66,67 | 67,58 | 63,73 | 64,22 | -1,97% | 672,00 |
| 12.03.2026 | 66,87 | 67,61 | 65,21 | 65,51 | -3,73% | 159,00 |
| 11.03.2026 | 67,64 | 68,83 | 66,35 | 68,05 | 0,50% | 660,00 |
| 10.03.2026 | 68,93 | 69,87 | 66,79 | 67,71 | -0,75% | 2.820,00 |
| 09.03.2026 | 65,56 | 68,58 | 64,30 | 68,22 | 2,83% | 442,00 |
| 06.03.2026 | 70,03 | 70,28 | 66,08 | 66,34 | -4,17% | 2.758,00 |
| 05.03.2026 | 71,06 | 73,75 | 67,83 | 69,23 | -2,23% | 4.967,00 |
| 04.03.2026 | 64,25 | 72,02 | 63,99 | 70,81 | 7,76% | 7.370,00 |
| 03.03.2026 | 65,53 | 66,61 | 62,59 | 65,71 | -2,46% | 1.283,00 |
| 02.03.2026 | 63,07 | 68,04 | 62,06 | 67,37 | 5,20% | 2.504,00 |
| 27.02.2026 | 67,15 | 67,36 | 63,33 | 64,04 | -4,55% | 4.135,00 |
| 26.02.2026 | 65,76 | 67,41 | 64,37 | 67,09 | 2,28% | 749,00 |
| 25.02.2026 | 62,16 | 66,16 | 62,16 | 65,59 | 5,27% | 5.319,00 |
| 24.02.2026 | 60,63 | 62,72 | 58,80 | 62,31 | 2,16% | 2.559,00 |
| 23.02.2026 | 63,06 | 63,76 | 60,60 | 60,99 | -5,91% | 1.387,00 |
| 20.02.2026 | 64,78 | 66,13 | 63,88 | 64,82 | 0,75% | 2.034,00 |
| 19.02.2026 | 63,80 | 64,77 | 62,66 | 64,34 | 0,79% | 472,00 |
| 18.02.2026 | 63,47 | 66,19 | 62,75 | 63,84 | 0,18% | 1.685,00 |
| 17.02.2026 | 64,56 | 64,72 | 61,69 | 63,72 | -1,51% | 309,00 |
| 16.02.2026 | 64,01 | 65,34 | 63,97 | 64,70 | 1,36% | 814,00 |
| 13.02.2026 | 60,15 | 64,95 | 59,00 | 63,83 | 5,99% | 5.490,00 |
| 12.02.2026 | 65,80 | 66,91 | 59,44 | 60,23 | -8,69% | 2.946,00 |
| 11.02.2026 | 65,64 | 67,64 | 62,64 | 65,96 | -8,43% | 3.644,00 |
| 10.02.2026 | 71,64 | 74,08 | 71,41 | 72,03 | -0,66% | 651,00 |
| 09.02.2026 | 73,20 | 74,36 | 68,83 | 72,51 | 3,42% | 1.257,00 |
| 06.02.2026 | 61,68 | 71,35 | 59,81 | 70,11 | 14,45% | 2.659,00 |
| 05.02.2026 | 66,57 | 67,74 | 61,03 | 61,26 | -9,87% | 5.079,00 |
| 04.02.2026 | 73,64 | 74,18 | 65,80 | 67,97 | -6,71% | 3.572,00 |
| 03.02.2026 | 76,43 | 77,75 | 71,90 | 72,85 | -4,19% | 3.023,00 |
| 02.02.2026 | 80,67 | 82,56 | 75,26 | 76,04 | -8,79% | 10.207,00 |
| 30.01.2026 | 85,69 | 87,58 | 83,18 | 83,37 | -1,45% | 1.169,00 |
| 29.01.2026 | 87,33 | 88,37 | 83,14 | 84,59 | -2,39% | 2.069,00 |
| 28.01.2026 | 88,17 | 89,63 | 86,45 | 86,67 | -1,37% | 432,00 |
| 27.01.2026 | 89,99 | 91,33 | 87,38 | 87,87 | -2,40% | 321,00 |
| 26.01.2026 | 90,19 | 91,27 | 88,37 | 90,03 | -1,44% | 848,00 |
| 23.01.2026 | 90,38 | 93,70 | 89,90 | 91,35 | 1,08% | 759,00 |
| 22.01.2026 | 91,00 | 92,21 | 89,67 | 90,37 | -0,25% | 361,00 |
| 21.01.2026 | 89,97 | 92,65 | 88,98 | 90,60 | 0,44% | 1.298,00 |
| 20.01.2026 | 90,28 | 92,34 | 87,58 | 90,20 | 0,33% | 1.252,00 |
| 19.01.2026 | 93,65 | 93,65 | 87,60 | 89,90 | -4,03% | 1.781,00 |
| 16.01.2026 | 96,87 | 97,29 | 92,02 | 93,68 | -1,37% | 1.449,00 |
| 15.01.2026 | 102,01 | 103,25 | 94,94 | 94,98 | -7,03% | 1.547,00 |
| 14.01.2026 | 103,51 | 103,89 | 100,09 | 102,16 | -0,83% | 381,00 |
| 13.01.2026 | 100,73 | 103,37 | 99,51 | 103,02 | 1,87% | 465,00 |
| 12.01.2026 | 97,83 | 102,41 | 96,50 | 101,13 | 1,55% | 2.112,00 |
| 09.01.2026 | 98,87 | 101,56 | 98,61 | 99,59 | 0,26% | 403,00 |
| 08.01.2026 | 99,35 | 100,70 | 97,64 | 99,33 | -1,03% | 686,00 |
| 07.01.2026 | 104,23 | 104,35 | 99,80 | 100,36 | -3,66% | 472,00 |
| 06.01.2026 | 105,66 | 106,17 | 100,89 | 104,17 | -0,61% | 997,00 |
| 05.01.2026 | 100,12 | 105,21 | 99,84 | 104,81 | 5,99% | 1.562,00 |
| 02.01.2026 | 97,71 | 99,25 | 94,16 | 98,89 | -1,36% | 1.269,00 |
| 30.12.2025 | 99,58 | 100,41 | 98,88 | 100,25 | 0,47% | 257,00 |
| 29.12.2025 | 100,81 | 100,90 | 98,22 | 99,79 | -2,11% | 1.016,00 |
| 23.12.2025 | 104,19 | 104,19 | 99,17 | 101,94 | -2,06% | 1.470,00 |
| 22.12.2025 | 105,27 | 105,89 | 102,93 | 104,08 | 0,43% | 2.426,00 |
| 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 |