38,273€
-2,19%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 39,10 | 39,10 | 38,21 | 38,29 | -2,16% | 1.817,00 |
| 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 |
| 08.11.2024 | 27,40 | 28,56 | 27,00 | 28,50 | 4,74% | 29.180,00 |
| 07.11.2024 | 27,98 | 27,98 | 26,85 | 27,21 | -1,25% | 67.005,00 |
| 06.11.2024 | 23,60 | 27,97 | 23,60 | 27,56 | 20,75% | 72.693,00 |
| 05.11.2024 | 22,28 | 23,07 | 22,28 | 22,82 | 2,13% | 17.558,00 |
| 04.11.2024 | 22,00 | 22,46 | 21,63 | 22,35 | 1,57% | 21.542,00 |
| 01.11.2024 | 22,00 | 22,50 | 21,18 | 22,00 | 1,92% | 39.086,00 |
| 31.10.2024 | 23,20 | 23,80 | 21,44 | 21,59 | -11,41% | 58.306,00 |
| 30.10.2024 | 26,30 | 26,40 | 22,30 | 24,37 | -6,27% | 51.623,00 |
| 29.10.2024 | 26,06 | 26,62 | 25,76 | 26,00 | 0,27% | 12.619,00 |
| 28.10.2024 | 25,01 | 26,06 | 25,01 | 25,93 | 3,33% | 11.144,00 |
| 25.10.2024 | 25,20 | 25,52 | 24,95 | 25,09 | -0,14% | 12.500,00 |
| 24.10.2024 | 24,66 | 25,27 | 24,66 | 25,13 | 1,62% | 9.446,00 |
| 23.10.2024 | 25,19 | 25,60 | 24,39 | 24,73 | -2,62% | 13.770,00 |
| 22.10.2024 | 24,76 | 25,47 | 24,60 | 25,39 | 1,99% | 6.719,00 |
| 21.10.2024 | 24,52 | 24,96 | 24,13 | 24,90 | 0,89% | 13.136,00 |
| 18.10.2024 | 24,24 | 24,87 | 24,24 | 24,68 | 1,21% | 18.067,00 |
| 17.10.2024 | 25,15 | 25,60 | 24,16 | 24,38 | -2,01% | 15.346,00 |
| 16.10.2024 | 24,60 | 24,89 | 24,52 | 24,88 | 1,16% | 8.502,00 |
| 15.10.2024 | 24,99 | 25,00 | 23,94 | 24,60 | -0,51% | 22.262,00 |
| 14.10.2024 | 24,16 | 24,85 | 23,93 | 24,72 | 2,91% | 18.947,00 |
| 11.10.2024 | 23,40 | 24,21 | 23,22 | 24,02 | 2,41% | 26.119,00 |
| 10.10.2024 | 23,44 | 23,65 | 22,67 | 23,46 | -0,17% | 9.502,00 |
| 09.10.2024 | 22,88 | 23,60 | 22,05 | 23,50 | 0,95% | 27.853,00 |
| 08.10.2024 | 21,11 | 23,53 | 20,97 | 23,28 | 10,13% | 50.129,00 |
| 07.10.2024 | 20,87 | 21,22 | 20,69 | 21,14 | 1,27% | 8.763,00 |
| 04.10.2024 | 20,32 | 21,30 | 20,32 | 20,87 | 3,73% | 5.063,00 |
| 03.10.2024 | 20,52 | 20,52 | 20,05 | 20,12 | -2,19% | 889,00 |
| 02.10.2024 | 20,09 | 20,88 | 20,00 | 20,57 | 1,76% | 15.362,00 |
| 01.10.2024 | 21,10 | 21,30 | 20,20 | 20,22 | -3,37% | 7.601,00 |
| 30.09.2024 | 21,30 | 21,30 | 20,81 | 20,92 | -2,20% | 8.788,00 |
| 27.09.2024 | 20,04 | 21,39 | 19,94 | 21,39 | 6,39% | 13.740,00 |
| 26.09.2024 | 20,13 | 20,48 | 20,00 | 20,11 | -0,62% | 9.387,00 |
| 25.09.2024 | 20,21 | 20,41 | 20,07 | 20,23 | -0,49% | 1.314,00 |
| 24.09.2024 | 20,49 | 20,57 | 19,95 | 20,33 | -0,44% | 4.750,00 |
| 23.09.2024 | 20,36 | 20,83 | 20,36 | 20,42 | 0,42% | 3.071,00 |
| 20.09.2024 | 20,34 | 20,56 | 20,01 | 20,34 | -0,56% | 3.498,00 |
| 19.09.2024 | 20,78 | 21,42 | 20,39 | 20,45 | -2,15% | 17.652,00 |
| 18.09.2024 | 20,48 | 20,90 | 20,06 | 20,90 | 3,44% | 4.958,00 |
| 17.09.2024 | 20,10 | 20,60 | 19,91 | 20,21 | 0,30% | 11.701,00 |
| 16.09.2024 | 19,85 | 20,24 | 19,45 | 20,15 | 1,49% | 4.327,00 |
| 13.09.2024 | 19,67 | 20,21 | 19,48 | 19,85 | 2,06% | 9.750,00 |
| 12.09.2024 | 18,92 | 19,62 | 18,75 | 19,45 | 3,71% | 16.151,00 |
| 11.09.2024 | 17,57 | 18,83 | 17,49 | 18,75 | 5,34% | 10.683,00 |
| 10.09.2024 | 17,99 | 18,00 | 17,22 | 17,80 | 0,54% | 2.882,00 |
| 09.09.2024 | 17,18 | 17,95 | 17,14 | 17,71 | 3,87% | 8.044,00 |
| 06.09.2024 | 17,71 | 18,24 | 16,90 | 17,05 | -2,86% | 13.850,00 |
| 05.09.2024 | 17,43 | 17,55 | 16,96 | 17,55 | 0,52% | 7.457,00 |
| 04.09.2024 | 17,31 | 17,63 | 17,00 | 17,46 | 0,07% | 9.051,00 |
| 03.09.2024 | 18,00 | 18,22 | 17,45 | 17,45 | -3,02% | 17.927,00 |
| 02.09.2024 | 18,10 | 18,22 | 17,99 | 17,99 | -0,74% | 3.316,00 |
| 30.08.2024 | 18,19 | 18,49 | 18,00 | 18,13 | -0,68% | 2.954,00 |
| 29.08.2024 | 18,18 | 18,70 | 18,14 | 18,25 | -0,19% | 9.207,00 |
| 28.08.2024 | 19,06 | 19,13 | 18,00 | 18,28 | -4,40% | 12.302,00 |
| 27.08.2024 | 18,76 | 19,24 | 18,44 | 19,13 | 2,06% | 19.241,00 |
| 26.08.2024 | 18,90 | 19,10 | 18,61 | 18,74 | -0,65% | 27.258,00 |
| 23.08.2024 | 18,09 | 18,90 | 17,91 | 18,86 | 3,82% | 33.379,00 |
| 22.08.2024 | 18,05 | 18,20 | 18,00 | 18,17 | 0,61% | 2.858,00 |
| 21.08.2024 | 17,65 | 18,06 | 17,65 | 18,06 | 1,06% | 10.624,00 |
| 20.08.2024 | 18,30 | 18,50 | 17,73 | 17,87 | -1,26% | 13.346,00 |