64,375€
4,49%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 63,09 | 65,30 | 62,42 | 63,96 | 3,81% | 33.883,00 |
| 05.02.2026 | 66,61 | 67,99 | 61,07 | 61,61 | -9,56% | 76.232,00 |
| 04.02.2026 | 73,70 | 74,18 | 65,91 | 68,12 | -7,09% | 68.537,00 |
| 03.02.2026 | 77,01 | 78,00 | 71,92 | 73,32 | -3,60% | 63.939,00 |
| 02.02.2026 | 80,50 | 82,14 | 75,22 | 76,06 | -9,24% | 65.679,00 |
| 30.01.2026 | 85,42 | 87,38 | 83,01 | 83,80 | -0,43% | 24.735,00 |
| 29.01.2026 | 86,61 | 87,19 | 83,08 | 84,16 | -2,78% | 30.521,00 |
| 28.01.2026 | 88,20 | 89,37 | 86,42 | 86,57 | -0,70% | 13.176,00 |
| 27.01.2026 | 91,39 | 91,39 | 86,91 | 87,18 | -3,32% | 11.436,00 |
| 26.01.2026 | 89,41 | 91,07 | 88,35 | 90,17 | -0,78% | 24.299,00 |
| 23.01.2026 | 91,37 | 93,66 | 89,91 | 90,88 | 0,79% | 12.685,00 |
| 22.01.2026 | 91,74 | 92,34 | 89,84 | 90,17 | -0,47% | 19.936,00 |
| 21.01.2026 | 90,62 | 92,65 | 88,89 | 90,60 | 0,83% | 19.757,00 |
| 20.01.2026 | 89,62 | 92,25 | 87,52 | 89,85 | -0,17% | 23.851,00 |
| 19.01.2026 | 92,00 | 92,00 | 87,53 | 90,00 | -4,04% | 59.603,00 |
| 16.01.2026 | 96,32 | 97,37 | 92,06 | 93,79 | -1,28% | 32.627,00 |
| 15.01.2026 | 102,44 | 103,12 | 94,89 | 95,01 | -7,45% | 24.383,00 |
| 14.01.2026 | 103,00 | 103,40 | 100,12 | 102,66 | -0,43% | 13.196,00 |
| 13.01.2026 | 100,32 | 103,34 | 99,62 | 103,10 | 1,96% | 14.897,00 |
| 12.01.2026 | 97,91 | 102,22 | 96,22 | 101,12 | 1,78% | 46.743,00 |
| 09.01.2026 | 98,62 | 101,46 | 98,61 | 99,35 | 0,06% | 20.914,00 |
| 08.01.2026 | 98,98 | 100,66 | 97,61 | 99,29 | -1,20% | 16.422,00 |
| 07.01.2026 | 103,74 | 104,68 | 99,79 | 100,50 | -3,46% | 10.632,00 |
| 06.01.2026 | 105,98 | 106,00 | 100,88 | 104,10 | -0,74% | 20.004,00 |
| 05.01.2026 | 100,02 | 105,16 | 99,72 | 104,88 | 6,98% | 30.560,00 |
| 02.01.2026 | 98,13 | 99,43 | 94,06 | 98,04 | -2,00% | 29.163,00 |
| 30.12.2025 | 99,03 | 100,80 | 98,99 | 100,04 | 0,70% | 4.389,00 |
| 29.12.2025 | 100,22 | 100,70 | 98,02 | 99,34 | -2,55% | 20.938,00 |
| 23.12.2025 | 103,40 | 103,78 | 99,26 | 101,94 | -1,98% | 18.607,00 |
| 22.12.2025 | 105,20 | 106,04 | 102,94 | 104,00 | 0,37% | 22.436,00 |
| 19.12.2025 | 101,40 | 104,72 | 101,10 | 103,62 | 3,62% | 14.780,00 |
| 18.12.2025 | 100,02 | 105,52 | 99,82 | 100,00 | 1,53% | 21.069,00 |
| 17.12.2025 | 102,72 | 105,84 | 98,49 | 98,49 | -3,37% | 20.808,00 |
| 16.12.2025 | 96,00 | 102,28 | 95,21 | 101,92 | 4,03% | 25.437,00 |
| 15.12.2025 | 101,54 | 102,96 | 97,25 | 97,97 | -3,76% | 24.431,00 |
| 12.12.2025 | 106,52 | 107,06 | 100,74 | 101,80 | -3,18% | 36.277,00 |
| 11.12.2025 | 113,88 | 114,90 | 104,38 | 105,14 | -9,44% | 48.069,00 |
| 10.12.2025 | 116,88 | 117,48 | 114,82 | 116,10 | -1,02% | 13.695,00 |
| 09.12.2025 | 116,38 | 120,00 | 114,50 | 117,30 | 0,29% | 15.924,00 |
| 08.12.2025 | 114,78 | 118,54 | 113,62 | 116,96 | 3,16% | 15.208,00 |
| 05.12.2025 | 117,22 | 117,98 | 111,84 | 113,38 | -3,69% | 24.298,00 |
| 04.12.2025 | 114,76 | 117,88 | 113,50 | 117,72 | 2,62% | 16.906,00 |
| 03.12.2025 | 109,82 | 115,08 | 107,50 | 114,72 | 5,83% | 15.268,00 |
| 02.12.2025 | 106,36 | 111,34 | 105,82 | 108,40 | 2,15% | 15.372,00 |
| 01.12.2025 | 107,48 | 107,94 | 102,24 | 106,12 | -4,22% | 33.752,00 |
| 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 | 94,34 | 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 |