110,810€
-1,94%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 113,28 | 113,28 | 109,68 | 110,80 | -1,95% | 18.844,00 |
| 27.11.2025 | 111,68 | 114,88 | 111,50 | 113,00 | 2,24% | 51.618,00 |
| 26.11.2025 | 101,00 | 111,16 | 101,00 | 110,52 | 10,45% | 58.520,00 |
| 25.11.2025 | 99,49 | 100,94 | 94,63 | 100,06 | 0,19% | 15.376,00 |
| 24.11.2025 | 95,50 | 100,14 | 93,62 | 99,87 | 7,15% | 26.052,00 |
| 21.11.2025 | 91,31 | 95,49 | 88,27 | 93,21 | 1,41% | 59.579,00 |
| 20.11.2025 | 107,26 | 107,26 | 91,38 | 91,91 | -10,35% | 43.205,00 |
| 19.11.2025 | 97,56 | 103,20 | 97,56 | 102,52 | 3,48% | 15.596,00 |
| 18.11.2025 | 97,98 | 100,94 | 96,22 | 99,07 | -0,93% | 34.461,00 |
| 17.11.2025 | 106,00 | 107,46 | 97,11 | 100,00 | -5,41% | 39.572,00 |
| 14.11.2025 | 103,74 | 108,80 | 96,91 | 105,72 | 1,67% | 78.392,00 |
| 13.11.2025 | 115,32 | 115,70 | 102,76 | 103,98 | -9,69% | 37.306,00 |
| 12.11.2025 | 114,22 | 115,88 | 110,84 | 115,14 | 1,14% | 14.577,00 |
| 11.11.2025 | 117,18 | 117,18 | 113,06 | 113,84 | -3,56% | 12.217,00 |
| 10.11.2025 | 117,00 | 120,18 | 113,84 | 118,04 | 4,66% | 26.328,00 |
| 07.11.2025 | 112,28 | 114,36 | 104,26 | 112,78 | 2,43% | 53.240,00 |
| 06.11.2025 | 121,24 | 124,54 | 109,52 | 110,10 | -11,34% | 54.209,00 |
| 05.11.2025 | 120,18 | 125,98 | 118,02 | 124,18 | 4,07% | 21.096,00 |
| 04.11.2025 | 124,38 | 125,70 | 119,32 | 119,32 | -6,65% | 40.964,00 |
| 03.11.2025 | 128,12 | 129,18 | 123,72 | 127,82 | 0,58% | 10.852,00 |
| 31.10.2025 | 121,62 | 130,46 | 121,62 | 127,08 | 4,92% | 27.409,00 |
| 30.10.2025 | 124,26 | 125,76 | 118,64 | 121,12 | -2,76% | 23.571,00 |
| 29.10.2025 | 126,48 | 126,88 | 123,14 | 124,56 | -0,56% | 12.930,00 |
| 28.10.2025 | 125,18 | 126,98 | 124,02 | 125,26 | -0,40% | 12.958,00 |
| 27.10.2025 | 124,40 | 128,28 | 123,12 | 125,76 | 4,50% | 33.043,00 |
| 24.10.2025 | 117,28 | 122,26 | 116,42 | 120,34 | 3,94% | 29.150,00 |
| 23.10.2025 | 109,60 | 116,76 | 109,12 | 115,78 | 5,62% | 27.445,00 |
| 22.10.2025 | 112,76 | 114,18 | 104,18 | 109,62 | -3,38% | 45.065,00 |
| 21.10.2025 | 116,50 | 117,80 | 113,14 | 113,46 | -2,88% | 14.222,00 |
| 20.10.2025 | 113,26 | 120,38 | 113,26 | 116,82 | 4,88% | 30.518,00 |
| 17.10.2025 | 109,50 | 112,46 | 105,12 | 111,38 | -0,68% | 78.428,00 |
| 16.10.2025 | 115,24 | 117,64 | 111,76 | 112,14 | -2,52% | 21.492,00 |
| 15.10.2025 | 117,52 | 120,12 | 114,76 | 115,04 | -1,08% | 18.861,00 |
| 14.10.2025 | 120,78 | 121,58 | 114,82 | 116,30 | -4,50% | 45.911,00 |
| 13.10.2025 | 122,80 | 127,00 | 118,12 | 121,78 | 1,65% | 45.812,00 |
| 10.10.2025 | 131,78 | 132,66 | 119,66 | 119,80 | -9,20% | 42.500,00 |
| 09.10.2025 | 129,56 | 132,46 | 127,24 | 131,94 | 1,65% | 16.530,00 |
| 08.10.2025 | 124,96 | 130,22 | 124,40 | 129,80 | 4,04% | 22.654,00 |
| 07.10.2025 | 123,82 | 126,00 | 121,02 | 124,76 | 1,36% | 27.589,00 |
| 06.10.2025 | 128,90 | 131,54 | 123,06 | 123,08 | -1,69% | 51.779,00 |
| 03.10.2025 | 124,80 | 127,84 | 123,60 | 125,20 | 0,59% | 30.713,00 |
| 02.10.2025 | 119,02 | 125,20 | 119,02 | 124,46 | 4,80% | 29.717,00 |
| 01.10.2025 | 120,94 | 121,50 | 117,58 | 118,76 | -2,59% | 35.632,00 |
| 30.09.2025 | 117,24 | 122,28 | 114,62 | 121,92 | 4,74% | 33.357,00 |
| 29.09.2025 | 104,52 | 116,64 | 104,52 | 116,40 | 11,88% | 27.349,00 |
| 26.09.2025 | 104,32 | 106,88 | 103,10 | 104,04 | -1,22% | 11.514,00 |
| 25.09.2025 | 108,38 | 108,78 | 103,22 | 105,32 | -2,55% | 24.536,00 |
| 24.09.2025 | 107,28 | 110,62 | 106,50 | 108,08 | 1,18% | 20.600,00 |
| 23.09.2025 | 105,68 | 108,38 | 105,08 | 106,82 | 0,39% | 19.078,00 |
| 22.09.2025 | 105,96 | 107,20 | 103,82 | 106,40 | 0,28% | 35.347,00 |
| 19.09.2025 | 103,32 | 106,46 | 102,62 | 106,10 | 3,35% | 14.044,00 |
| 18.09.2025 | 100,86 | 105,58 | 100,00 | 102,66 | 2,41% | 23.683,00 |
| 17.09.2025 | 99,51 | 100,56 | 96,66 | 100,24 | 1,55% | 24.872,00 |
| 16.09.2025 | 97,34 | 99,81 | 96,49 | 98,71 | 1,14% | 19.267,00 |
| 15.09.2025 | 98,78 | 99,75 | 95,52 | 97,60 | -0,64% | 30.117,00 |
| 12.09.2025 | 101,26 | 101,28 | 97,31 | 98,23 | -2,12% | 17.312,00 |
| 11.09.2025 | 101,08 | 103,70 | 100,22 | 100,36 | -0,10% | 19.845,00 |
| 10.09.2025 | 103,22 | 105,16 | 99,84 | 100,46 | -0,87% | 39.436,00 |
| 09.09.2025 | 99,39 | 101,42 | 97,02 | 101,34 | 1,61% | 27.609,00 |
| 08.09.2025 | 92,66 | 99,76 | 92,08 | 99,73 | 15,41% | 81.964,00 |
| 05.09.2025 | 88,45 | 90,47 | 81,43 | 86,41 | -2,10% | 69.162,00 |
| 04.09.2025 | 86,56 | 89,90 | 85,30 | 88,26 | 2,66% | 20.660,00 |
| 03.09.2025 | 86,72 | 88,03 | 85,27 | 85,97 | -1,32% | 12.146,00 |
| 02.09.2025 | 88,69 | 89,02 | 84,31 | 87,12 | -1,86% | 42.979,00 |
| 01.09.2025 | 88,39 | 88,89 | 87,71 | 88,77 | 0,01% | 8.669,00 |
| 29.08.2025 | 88,73 | 89,39 | 87,43 | 88,76 | -0,06% | 18.256,00 |
| 28.08.2025 | 88,23 | 90,21 | 87,99 | 88,81 | 0,30% | 19.586,00 |
| 27.08.2025 | 93,34 | 94,25 | 88,41 | 88,54 | -5,29% | 14.721,00 |
| 26.08.2025 | 92,72 | 93,85 | 90,17 | 93,49 | 0,73% | 10.500,00 |
| 25.08.2025 | 93,19 | 94,15 | 90,69 | 92,81 | -0,61% | 13.236,00 |
| 22.08.2025 | 91,39 | 95,49 | 89,53 | 93,38 | 1,77% | 27.281,00 |
| 21.08.2025 | 90,61 | 92,98 | 88,79 | 91,76 | 2,47% | 16.027,00 |
| 20.08.2025 | 91,05 | 92,48 | 85,19 | 89,55 | -2,68% | 51.685,00 |
| 19.08.2025 | 97,94 | 100,38 | 91,44 | 92,02 | -6,33% | 31.352,00 |
| 18.08.2025 | 97,01 | 98,56 | 94,03 | 98,24 | 0,82% | 18.410,00 |
| 15.08.2025 | 94,57 | 97,60 | 93,43 | 97,44 | 2,55% | 13.280,00 |
| 14.08.2025 | 94,00 | 95,46 | 91,13 | 95,02 | 2,45% | 27.301,00 |
| 13.08.2025 | 98,11 | 98,99 | 91,72 | 92,75 | -5,01% | 47.456,00 |
| 12.08.2025 | 97,79 | 101,16 | 96,40 | 97,64 | -0,06% | 20.156,00 |
| 11.08.2025 | 100,80 | 101,18 | 97,70 | 97,70 | -0,86% | 35.657,00 |
| 08.08.2025 | 95,92 | 100,34 | 95,28 | 98,55 | 3,40% | 34.300,00 |
| 07.08.2025 | 90,02 | 96,79 | 90,00 | 95,31 | 4,91% | 40.370,00 |
| 06.08.2025 | 90,71 | 91,50 | 87,15 | 90,85 | -0,27% | 22.985,00 |
| 05.08.2025 | 92,49 | 92,90 | 89,30 | 91,10 | -0,98% | 36.028,00 |
| 04.08.2025 | 86,77 | 92,28 | 83,91 | 92,00 | 6,27% | 36.769,00 |
| 01.08.2025 | 88,36 | 90,52 | 80,70 | 86,57 | -4,28% | 108.684,00 |
| 31.07.2025 | 92,78 | 95,41 | 88,51 | 90,44 | -2,42% | 55.861,00 |
| 30.07.2025 | 89,96 | 93,44 | 89,63 | 92,68 | 3,32% | 35.671,00 |
| 29.07.2025 | 91,99 | 93,05 | 89,36 | 89,70 | -2,21% | 36.189,00 |
| 28.07.2025 | 91,20 | 92,44 | 90,01 | 91,73 | 2,72% | 41.958,00 |
| 25.07.2025 | 86,34 | 90,80 | 85,70 | 89,30 | 3,08% | 32.151,00 |
| 24.07.2025 | 87,03 | 87,97 | 85,25 | 86,63 | -0,16% | 8.696,00 |
| 23.07.2025 | 87,26 | 88,75 | 85,60 | 86,77 | 0,08% | 24.498,00 |
| 22.07.2025 | 89,33 | 90,29 | 84,49 | 86,70 | -2,89% | 60.997,00 |
| 21.07.2025 | 94,69 | 95,35 | 89,25 | 89,28 | -5,11% | 79.912,00 |
| 18.07.2025 | 92,51 | 97,39 | 91,30 | 94,09 | 3,58% | 76.538,00 |
| 17.07.2025 | 89,10 | 91,98 | 88,56 | 90,84 | 2,14% | 66.533,00 |
| 16.07.2025 | 85,41 | 89,98 | 84,85 | 88,94 | 3,68% | 48.727,00 |
| 15.07.2025 | 85,06 | 87,30 | 83,72 | 85,78 | 0,21% | 30.066,00 |
| 14.07.2025 | 84,99 | 87,00 | 84,83 | 85,60 | 2,03% | 59.161,00 |