83,500€
-6,25%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 89,57 | 90,18 | 81,80 | 83,52 | -6,23% | 1.552,00 |
| 23.07.2026 | 90,95 | 91,82 | 87,37 | 89,07 | -2,77% | 2.913,00 |
| 22.07.2026 | 93,42 | 93,63 | 91,18 | 91,60 | -1,83% | 133,00 |
| 21.07.2026 | 87,70 | 94,84 | 87,64 | 93,31 | 7,35% | 3.808,00 |
| 20.07.2026 | 87,11 | 89,81 | 86,39 | 86,92 | -1,28% | 708,00 |
| 17.07.2026 | 90,16 | 91,02 | 84,57 | 88,05 | -5,15% | 2.253,00 |
| 16.07.2026 | 100,93 | 101,05 | 92,24 | 92,84 | -7,62% | 3.664,00 |
| 15.07.2026 | 99,62 | 101,96 | 98,19 | 100,49 | 1,22% | 430,00 |
| 14.07.2026 | 96,55 | 99,36 | 95,33 | 99,28 | 2,78% | 702,00 |
| 13.07.2026 | 98,03 | 99,46 | 95,43 | 96,59 | -2,01% | 1.032,00 |
| 10.07.2026 | 101,24 | 104,65 | 95,41 | 98,57 | -2,32% | 313,00 |
| 09.07.2026 | 99,16 | 102,82 | 97,71 | 100,91 | 2,39% | 382,00 |
| 08.07.2026 | 98,82 | 99,85 | 93,62 | 98,55 | -0,53% | 1.868,00 |
| 07.07.2026 | 102,63 | 102,97 | 98,47 | 99,08 | -3,75% | 1.375,00 |
| 06.07.2026 | 100,20 | 103,68 | 97,42 | 102,94 | 3,45% | 3.509,00 |
| 03.07.2026 | 98,12 | 99,51 | 98,12 | 99,51 | 0,83% | 184,00 |
| 02.07.2026 | 95,29 | 104,68 | 93,75 | 98,69 | 3,38% | 5.006,00 |
| 01.07.2026 | 87,99 | 96,23 | 87,26 | 95,47 | 8,50% | 6.588,00 |
| 30.06.2026 | 89,80 | 90,16 | 87,24 | 87,99 | -1,27% | 786,00 |
| 29.06.2026 | 86,69 | 90,03 | 85,96 | 89,12 | 2,63% | 4.486,00 |
| 26.06.2026 | 80,55 | 87,28 | 79,74 | 86,84 | 5,68% | 2.864,00 |
| 25.06.2026 | 86,63 | 87,78 | 81,67 | 82,18 | -3,80% | 3.207,00 |
| 24.06.2026 | 90,85 | 91,93 | 84,81 | 85,42 | -5,91% | 1.034,00 |
| 23.06.2026 | 88,37 | 93,14 | 86,18 | 90,79 | -1,69% | 5.657,00 |
| 22.06.2026 | 93,40 | 98,45 | 90,80 | 92,35 | -2,17% | 2.310,00 |
| 19.06.2026 | 94,07 | 94,80 | 93,27 | 94,40 | 1,24% | 618,00 |
| 18.06.2026 | 93,10 | 95,00 | 90,18 | 93,24 | 2,06% | 7.508,00 |
| 17.06.2026 | 83,75 | 95,80 | 82,61 | 91,36 | 10,15% | 4.420,00 |
| 16.06.2026 | 84,07 | 87,78 | 81,48 | 82,94 | -2,04% | 728,00 |
| 15.06.2026 | 83,20 | 86,96 | 82,92 | 84,67 | 5,27% | 5.250,00 |
| 12.06.2026 | 79,89 | 82,96 | 78,00 | 80,43 | -0,06% | 2.377,00 |
| 11.06.2026 | 76,41 | 80,80 | 74,41 | 80,48 | 7,24% | 5.975,00 |
| 10.06.2026 | 72,34 | 79,04 | 70,75 | 75,05 | 3,63% | 3.168,00 |
| 09.06.2026 | 74,01 | 76,12 | 68,48 | 72,42 | -1,77% | 5.624,00 |
| 08.06.2026 | 71,74 | 74,17 | 71,30 | 73,72 | 4,29% | 583,00 |
| 05.06.2026 | 74,85 | 75,70 | 69,00 | 70,69 | -7,06% | 3.314,00 |
| 04.06.2026 | 70,61 | 76,27 | 69,02 | 76,06 | 6,80% | 4.263,00 |
| 03.06.2026 | 74,68 | 75,86 | 71,18 | 71,22 | -6,09% | 2.479,00 |
| 02.06.2026 | 76,99 | 77,25 | 74,07 | 75,84 | -2,85% | 4.494,00 |
| 01.06.2026 | 81,81 | 82,38 | 73,64 | 78,07 | -2,62% | 3.572,00 |
| 29.05.2026 | 73,50 | 80,75 | 72,33 | 80,17 | 10,81% | 5.539,00 |
| 28.05.2026 | 64,71 | 72,47 | 63,21 | 72,35 | 10,37% | 3.633,00 |
| 27.05.2026 | 63,44 | 65,89 | 63,15 | 65,55 | 3,03% | 870,00 |
| 26.05.2026 | 63,90 | 65,32 | 63,15 | 63,62 | -1,62% | 168,00 |
| 25.05.2026 | 63,37 | 64,89 | 63,37 | 64,66 | 1,89% | 215,00 |
| 22.05.2026 | 65,98 | 66,36 | 63,13 | 63,46 | -2,69% | 476,00 |
| 21.05.2026 | 65,05 | 66,02 | 64,52 | 65,22 | 0,09% | 496,00 |
| 20.05.2026 | 63,92 | 65,64 | 63,66 | 65,16 | 1,86% | 76,00 |
| 19.05.2026 | 65,98 | 66,76 | 63,13 | 63,97 | -3,14% | 341,00 |
| 18.05.2026 | 66,20 | 68,60 | 64,60 | 66,04 | -0,59% | 592,00 |
| 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 |