31,503€
-9,19%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,20 | 34,86 | 28,79 | 31,37 | -9,57% | 103.203,00 |
| 03.04.2025 | 36,95 | 36,95 | 33,63 | 34,69 | -12,01% | 105.330,00 |
| 02.04.2025 | 38,70 | 40,16 | 37,49 | 39,43 | 0,68% | 39.255,00 |
| 01.04.2025 | 38,48 | 40,14 | 37,68 | 39,16 | 1,45% | 50.029,00 |
| 31.03.2025 | 37,80 | 38,82 | 35,60 | 38,60 | -0,08% | 112.539,00 |
| 28.03.2025 | 40,79 | 40,84 | 37,52 | 38,63 | -5,27% | 63.306,00 |
| 27.03.2025 | 42,81 | 43,30 | 40,12 | 40,78 | -1,69% | 53.842,00 |
| 26.03.2025 | 44,69 | 44,91 | 40,72 | 41,48 | -6,91% | 54.431,00 |
| 25.03.2025 | 44,97 | 45,98 | 43,51 | 44,56 | -0,92% | 48.747,00 |
| 24.03.2025 | 41,98 | 45,38 | 41,88 | 44,98 | 9,51% | 133.104,00 |
| 21.03.2025 | 40,03 | 41,30 | 38,40 | 41,07 | 1,52% | 37.886,00 |
| 20.03.2025 | 40,75 | 40,86 | 38,53 | 40,46 | 2,43% | 57.052,00 |
| 19.03.2025 | 36,81 | 40,16 | 36,76 | 39,50 | 7,25% | 144.107,00 |
| 18.03.2025 | 38,50 | 39,08 | 35,68 | 36,83 | -4,89% | 83.133,00 |
| 17.03.2025 | 36,15 | 39,31 | 35,13 | 38,72 | 7,57% | 88.782,00 |
| 14.03.2025 | 34,00 | 36,23 | 33,90 | 36,00 | 7,48% | 81.306,00 |
| 13.03.2025 | 35,80 | 36,27 | 33,08 | 33,49 | -6,31% | 66.199,00 |
| 12.03.2025 | 33,73 | 36,44 | 33,73 | 35,75 | 7,26% | 73.826,00 |
| 11.03.2025 | 33,01 | 35,00 | 32,21 | 33,33 | 1,29% | 88.602,00 |
| 10.03.2025 | 39,30 | 39,50 | 32,63 | 32,90 | -19,72% | 95.845,00 |
| 07.03.2025 | 41,21 | 41,76 | 37,72 | 40,98 | -1,43% | 88.617,00 |
| 06.03.2025 | 44,85 | 45,40 | 41,38 | 41,58 | -6,88% | 74.959,00 |
| 05.03.2025 | 44,40 | 45,19 | 41,84 | 44,65 | 2,47% | 54.192,00 |
| 04.03.2025 | 44,93 | 45,44 | 40,20 | 43,57 | -2,38% | 80.030,00 |
| 03.03.2025 | 51,79 | 52,62 | 44,58 | 44,63 | -7,63% | 81.960,00 |
| 28.02.2025 | 46,00 | 49,10 | 45,21 | 48,32 | 3,00% | 58.519,00 |
| 27.02.2025 | 47,31 | 50,87 | 46,50 | 46,91 | 0,69% | 99.224,00 |
| 26.02.2025 | 44,21 | 48,08 | 44,19 | 46,59 | 6,50% | 82.696,00 |
| 25.02.2025 | 46,01 | 46,47 | 41,89 | 43,75 | -8,38% | 149.708,00 |
| 24.02.2025 | 49,70 | 51,28 | 45,88 | 47,75 | -3,30% | 64.158,00 |
| 21.02.2025 | 54,40 | 55,69 | 49,32 | 49,38 | -7,61% | 89.459,00 |
| 20.02.2025 | 55,50 | 56,71 | 51,90 | 53,44 | -5,78% | 69.404,00 |
| 19.02.2025 | 58,59 | 59,29 | 56,22 | 56,72 | -1,65% | 47.453,00 |
| 18.02.2025 | 62,40 | 62,90 | 57,35 | 57,67 | -8,05% | 51.962,00 |
| 17.02.2025 | 62,75 | 63,67 | 61,12 | 62,72 | 0,66% | 42.383,00 |
| 14.02.2025 | 61,60 | 62,96 | 58,82 | 62,31 | 2,10% | 60.477,00 |
| 13.02.2025 | 62,10 | 63,19 | 58,72 | 61,03 | 13,33% | 150.548,00 |
| 12.02.2025 | 52,74 | 54,40 | 50,72 | 53,85 | 4,52% | 58.883,00 |
| 11.02.2025 | 55,15 | 55,29 | 51,40 | 51,52 | -5,66% | 32.774,00 |
| 10.02.2025 | 55,94 | 56,50 | 53,86 | 54,61 | 1,15% | 66.001,00 |
| 07.02.2025 | 51,49 | 54,20 | 51,10 | 53,99 | 7,21% | 22.653,00 |
| 06.02.2025 | 52,50 | 53,25 | 50,36 | 50,36 | -3,14% | 19.709,00 |
| 05.02.2025 | 50,64 | 52,19 | 50,07 | 51,99 | 2,69% | 15.228,00 |
| 04.02.2025 | 50,79 | 51,29 | 49,79 | 50,63 | 0,42% | 27.953,00 |
| 03.02.2025 | 47,80 | 50,83 | 47,00 | 50,42 | 0,56% | 66.795,00 |
| 31.01.2025 | 51,69 | 51,98 | 49,89 | 50,14 | -1,01% | 21.043,00 |
| 30.01.2025 | 49,70 | 51,39 | 49,51 | 50,65 | 3,20% | 26.669,00 |
| 29.01.2025 | 47,41 | 49,50 | 46,82 | 49,08 | 3,81% | 19.425,00 |
| 28.01.2025 | 46,50 | 47,71 | 45,20 | 47,28 | 3,84% | 21.833,00 |
| 27.01.2025 | 46,80 | 47,79 | 43,62 | 45,53 | -6,57% | 70.535,00 |
| 24.01.2025 | 48,73 | 49,39 | 48,28 | 48,73 | 0,89% | 19.919,00 |
| 23.01.2025 | 47,80 | 48,96 | 46,69 | 48,30 | 0,44% | 26.712,00 |
| 22.01.2025 | 48,60 | 48,94 | 47,71 | 48,09 | 0,30% | 36.455,00 |
| 21.01.2025 | 47,90 | 48,86 | 46,44 | 47,95 | 0,25% | 50.797,00 |
| 20.01.2025 | 47,50 | 50,28 | 47,50 | 47,83 | 2,06% | 148.262,00 |
| 17.01.2025 | 44,81 | 47,83 | 44,81 | 46,86 | 3,98% | 47.091,00 |
| 16.01.2025 | 45,00 | 45,50 | 44,05 | 45,07 | 1,37% | 44.439,00 |
| 15.01.2025 | 40,66 | 44,83 | 40,61 | 44,46 | 9,36% | 36.919,00 |
| 14.01.2025 | 38,99 | 42,36 | 38,80 | 40,65 | 5,16% | 32.128,00 |
| 13.01.2025 | 38,91 | 38,91 | 37,36 | 38,66 | -1,21% | 14.402,00 |
| 10.01.2025 | 39,58 | 39,81 | 37,87 | 39,13 | -1,07% | 19.503,00 |
| 09.01.2025 | 39,56 | 39,56 | 39,14 | 39,56 | 0,78% | 7.140,00 |
| 08.01.2025 | 38,95 | 39,86 | 38,10 | 39,25 | 1,02% | 16.705,00 |
| 07.01.2025 | 40,74 | 41,71 | 38,51 | 38,86 | -5,22% | 20.284,00 |
| 06.01.2025 | 41,00 | 41,46 | 40,08 | 41,00 | 2,49% | 24.392,00 |
| 03.01.2025 | 38,65 | 40,00 | 38,08 | 40,00 | 3,96% | 28.789,00 |
| 02.01.2025 | 36,34 | 38,63 | 36,20 | 38,48 | 6,58% | 23.645,00 |
| 30.12.2024 | 37,25 | 37,25 | 36,10 | 36,10 | -3,68% | 10.220,00 |
| 27.12.2024 | 38,54 | 39,06 | 36,66 | 37,48 | 4,37% | 46.543,00 |
| 23.12.2024 | 37,37 | 37,50 | 35,67 | 35,91 | -2,29% | 30.126,00 |
| 20.12.2024 | 35,31 | 36,78 | 32,81 | 36,75 | 3,19% | 70.764,00 |
| 19.12.2024 | 36,60 | 37,17 | 34,91 | 35,62 | -0,53% | 47.414,00 |
| 18.12.2024 | 39,43 | 39,63 | 35,50 | 35,81 | -9,80% | 39.427,00 |
| 17.12.2024 | 41,25 | 41,50 | 38,42 | 39,70 | -3,48% | 44.332,00 |
| 16.12.2024 | 38,95 | 41,70 | 38,65 | 41,13 | 7,10% | 46.427,00 |
| 13.12.2024 | 37,90 | 38,40 | 37,33 | 38,40 | 2,39% | 21.078,00 |
| 12.12.2024 | 36,15 | 38,25 | 34,06 | 37,51 | 4,15% | 28.922,00 |
| 11.12.2024 | 36,01 | 37,11 | 36,00 | 36,01 | 1,75% | 19.761,00 |
| 10.12.2024 | 38,02 | 38,44 | 35,39 | 35,39 | -5,48% | 36.344,00 |
| 09.12.2024 | 40,15 | 41,00 | 37,10 | 37,44 | -5,18% | 70.344,00 |
| 06.12.2024 | 37,50 | 39,49 | 36,90 | 39,49 | 7,28% | 49.575,00 |
| 05.12.2024 | 39,55 | 41,60 | 36,79 | 36,81 | -3,12% | 70.391,00 |
| 04.12.2024 | 37,25 | 38,52 | 36,01 | 37,99 | 4,08% | 30.060,00 |
| 03.12.2024 | 36,15 | 36,80 | 34,85 | 36,50 | 1,96% | 11.001,00 |
| 02.12.2024 | 35,78 | 37,03 | 35,54 | 35,80 | 0,08% | 12.043,00 |
| 29.11.2024 | 36,20 | 37,13 | 35,46 | 35,77 | -1,17% | 27.688,00 |
| 28.11.2024 | 36,12 | 36,50 | 35,80 | 36,20 | 1,70% | 20.452,00 |
| 27.11.2024 | 35,15 | 36,17 | 34,79 | 35,59 | 2,59% | 17.222,00 |
| 26.11.2024 | 36,16 | 36,16 | 34,56 | 34,69 | -4,08% | 29.736,00 |
| 25.11.2024 | 36,29 | 37,78 | 35,54 | 36,17 | 2,92% | 52.166,00 |
| 22.11.2024 | 33,48 | 35,25 | 32,81 | 35,14 | 4,77% | 26.099,00 |
| 21.11.2024 | 34,80 | 36,17 | 32,91 | 33,54 | -2,40% | 42.486,00 |
| 20.11.2024 | 33,74 | 36,03 | 33,54 | 34,37 | 3,29% | 32.131,00 |
| 19.11.2024 | 33,37 | 34,12 | 32,46 | 33,27 | -0,70% | 27.019,00 |
| 18.11.2024 | 31,07 | 33,52 | 30,74 | 33,51 | 9,51% | 29.458,00 |
| 15.11.2024 | 30,08 | 30,60 | 29,74 | 30,60 | 0,23% | 14.490,00 |
| 14.11.2024 | 30,32 | 31,18 | 29,93 | 30,53 | 0,91% | 16.990,00 |
| 13.11.2024 | 30,51 | 32,09 | 30,14 | 30,25 | -2,81% | 29.953,00 |
| 12.11.2024 | 31,90 | 32,50 | 29,01 | 31,13 | 1,29% | 56.164,00 |
| 11.11.2024 | 30,27 | 32,21 | 30,24 | 30,73 | 7,82% | 91.674,00 |