79,225€
-1,11%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 57,81 | 58,95 | 57,30 | 57,69 | -0,96% | 22.417,00 |
| 27.05.2025 | 56,11 | 59,02 | 56,11 | 58,25 | 2,37% | 31.484,00 |
| 26.05.2025 | 56,01 | 57,49 | 55,85 | 56,90 | 2,61% | 17.374,00 |
| 23.05.2025 | 57,70 | 57,79 | 54,61 | 55,45 | -3,51% | 39.220,00 |
| 22.05.2025 | 56,23 | 58,42 | 56,15 | 57,47 | 1,81% | 29.100,00 |
| 21.05.2025 | 57,10 | 58,98 | 55,87 | 56,45 | -1,67% | 48.950,00 |
| 20.05.2025 | 57,59 | 57,92 | 56,19 | 57,41 | 0,49% | 34.398,00 |
| 19.05.2025 | 52,60 | 57,19 | 51,73 | 57,13 | 3,20% | 49.019,00 |
| 16.05.2025 | 54,39 | 55,81 | 53,92 | 55,36 | 2,46% | 26.903,00 |
| 15.05.2025 | 54,50 | 54,50 | 51,61 | 54,03 | -1,71% | 51.468,00 |
| 14.05.2025 | 56,42 | 56,67 | 54,67 | 54,97 | -1,58% | 53.290,00 |
| 13.05.2025 | 51,63 | 56,76 | 51,32 | 55,85 | 7,76% | 59.077,00 |
| 12.05.2025 | 50,44 | 53,70 | 50,20 | 51,83 | 6,85% | 75.543,00 |
| 09.05.2025 | 48,60 | 50,00 | 47,70 | 48,51 | 0,69% | 46.842,00 |
| 08.05.2025 | 45,01 | 48,89 | 44,80 | 48,18 | 9,12% | 80.437,00 |
| 07.05.2025 | 43,61 | 44,39 | 42,66 | 44,15 | 2,94% | 43.794,00 |
| 06.05.2025 | 42,03 | 42,97 | 40,36 | 42,89 | 1,06% | 30.276,00 |
| 05.05.2025 | 42,56 | 42,67 | 40,20 | 42,44 | -1,33% | 50.808,00 |
| 02.05.2025 | 41,30 | 44,07 | 41,01 | 43,01 | -0,46% | 110.348,00 |
| 30.04.2025 | 43,28 | 43,48 | 40,81 | 43,21 | -0,55% | 56.102,00 |
| 29.04.2025 | 43,25 | 43,53 | 42,51 | 43,45 | 1,60% | 27.770,00 |
| 28.04.2025 | 43,50 | 44,94 | 41,90 | 42,77 | -1,64% | 65.349,00 |
| 25.04.2025 | 43,21 | 43,96 | 42,16 | 43,48 | 2,72% | 57.884,00 |
| 24.04.2025 | 39,60 | 42,46 | 38,36 | 42,33 | 7,42% | 70.031,00 |
| 23.04.2025 | 39,01 | 41,50 | 38,50 | 39,41 | 7,08% | 78.128,00 |
| 22.04.2025 | 34,60 | 37,84 | 33,51 | 36,80 | 1,73% | 72.411,00 |
| 17.04.2025 | 36,18 | 36,80 | 35,33 | 36,18 | 1,29% | 23.133,00 |
| 16.04.2025 | 37,20 | 37,79 | 35,22 | 35,72 | -8,55% | 61.709,00 |
| 15.04.2025 | 38,58 | 40,20 | 38,22 | 39,06 | 0,40% | 76.258,00 |
| 14.04.2025 | 39,50 | 40,38 | 37,42 | 38,90 | 0,93% | 101.795,00 |
| 11.04.2025 | 35,86 | 38,54 | 34,81 | 38,54 | 6,43% | 60.028,00 |
| 10.04.2025 | 39,05 | 39,30 | 33,85 | 36,21 | -6,30% | 121.033,00 |
| 09.04.2025 | 29,29 | 39,01 | 28,61 | 38,65 | 24,58% | 150.568,00 |
| 08.04.2025 | 33,01 | 34,65 | 30,21 | 31,02 | -4,55% | 123.267,00 |
| 07.04.2025 | 28,22 | 33,83 | 26,30 | 32,50 | 3,60% | 153.583,00 |
| 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 |