115,620€
-0,58%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 118,06 | 120,13 | 115,19 | 115,63 | -0,58% | 16.561,00 |
| 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 |
| 11.07.2025 | 83,96 | 86,83 | 82,92 | 83,90 | -0,32% | 43.392,00 |
| 10.07.2025 | 80,68 | 84,39 | 79,80 | 84,17 | 4,48% | 53.536,00 |
| 09.07.2025 | 77,83 | 80,81 | 77,51 | 80,56 | 3,67% | 60.138,00 |
| 08.07.2025 | 80,02 | 83,50 | 77,68 | 77,71 | -2,58% | 65.873,00 |
| 07.07.2025 | 79,66 | 81,32 | 77,80 | 79,77 | 0,42% | 51.165,00 |
| 04.07.2025 | 80,08 | 80,08 | 79,01 | 79,44 | -0,96% | 14.773,00 |
| 03.07.2025 | 82,89 | 82,89 | 78,37 | 80,21 | -3,44% | 50.326,00 |
| 02.07.2025 | 78,29 | 85,78 | 76,70 | 83,07 | 5,70% | 75.343,00 |
| 01.07.2025 | 80,93 | 84,13 | 76,19 | 78,59 | -1,27% | 148.773,00 |
| 30.06.2025 | 72,66 | 79,90 | 72,01 | 79,60 | 11,97% | 85.276,00 |
| 27.06.2025 | 72,84 | 72,90 | 70,01 | 71,09 | -1,59% | 30.737,00 |
| 26.06.2025 | 72,00 | 72,90 | 70,73 | 72,24 | 1,70% | 21.022,00 |
| 25.06.2025 | 71,30 | 73,99 | 70,33 | 71,03 | 0,64% | 51.221,00 |
| 24.06.2025 | 67,01 | 70,79 | 66,34 | 70,58 | 6,78% | 39.681,00 |
| 23.06.2025 | 67,23 | 68,65 | 64,63 | 66,10 | -2,79% | 38.464,00 |
| 20.06.2025 | 66,75 | 68,76 | 65,84 | 68,00 | 2,41% | 53.687,00 |
| 19.06.2025 | 68,49 | 68,49 | 66,39 | 66,40 | -2,92% | 23.637,00 |
| 18.06.2025 | 65,19 | 68,63 | 64,81 | 68,40 | 4,64% | 36.007,00 |
| 17.06.2025 | 66,17 | 66,65 | 63,69 | 65,37 | -1,67% | 16.690,00 |
| 16.06.2025 | 63,31 | 66,48 | 63,21 | 66,48 | 5,71% | 30.566,00 |
| 13.06.2025 | 61,79 | 64,65 | 61,51 | 62,89 | -1,19% | 53.306,00 |
| 12.06.2025 | 64,20 | 65,08 | 63,01 | 63,65 | -2,44% | 18.891,00 |
| 11.06.2025 | 63,35 | 65,57 | 62,91 | 65,24 | 2,93% | 33.559,00 |
| 10.06.2025 | 64,52 | 65,00 | 62,06 | 63,38 | 1,57% | 43.636,00 |
| 09.06.2025 | 62,40 | 63,85 | 60,18 | 62,40 | -4,96% | 87.504,00 |
| 06.06.2025 | 64,04 | 68,16 | 64,03 | 65,66 | 3,52% | 76.666,00 |
| 05.06.2025 | 63,74 | 66,94 | 62,31 | 63,43 | 0,11% | 71.526,00 |
| 04.06.2025 | 63,53 | 65,19 | 62,21 | 63,36 | 0,35% | 37.331,00 |
| 03.06.2025 | 59,71 | 63,91 | 59,52 | 63,14 | 6,40% | 64.486,00 |
| 02.06.2025 | 57,34 | 59,63 | 56,52 | 59,34 | 1,82% | 33.376,00 |
| 30.05.2025 | 56,19 | 58,42 | 55,24 | 58,28 | 3,33% | 40.971,00 |
| 29.05.2025 | 59,62 | 60,50 | 56,16 | 56,40 | -2,24% | 56.853,00 |