33,278€
-0,78%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,48 | 34,46 | 32,94 | 32,95 | -1,77% | 14.462,00 |
| 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 |
| 19.08.2024 | 18,19 | 18,21 | 17,92 | 18,10 | -0,24% | 10.230,00 |
| 16.08.2024 | 18,00 | 18,25 | 17,67 | 18,14 | 1,26% | 14.621,00 |
| 15.08.2024 | 17,00 | 18,19 | 16,93 | 17,91 | 5,51% | 17.911,00 |
| 14.08.2024 | 16,77 | 17,22 | 16,71 | 16,98 | 1,56% | 8.478,00 |
| 13.08.2024 | 17,00 | 17,31 | 16,72 | 16,72 | -1,47% | 20.763,00 |
| 12.08.2024 | 16,41 | 17,14 | 16,24 | 16,97 | 3,83% | 24.550,00 |
| 09.08.2024 | 16,45 | 16,69 | 16,18 | 16,34 | 0,31% | 21.758,00 |
| 08.08.2024 | 16,05 | 17,00 | 15,36 | 16,29 | 4,40% | 64.678,00 |
| 07.08.2024 | 15,82 | 16,45 | 15,46 | 15,61 | -1,22% | 55.580,00 |
| 06.08.2024 | 16,05 | 16,80 | 14,86 | 15,80 | 5,67% | 31.638,00 |
| 05.08.2024 | 15,50 | 15,50 | 12,96 | 14,95 | -8,25% | 60.417,00 |
| 02.08.2024 | 18,40 | 18,58 | 16,29 | 16,29 | -12,87% | 36.727,00 |
| 01.08.2024 | 19,28 | 19,60 | 18,44 | 18,70 | -1,58% | 8.193,00 |
| 31.07.2024 | 19,12 | 19,45 | 18,98 | 19,00 | 0,80% | 5.787,00 |
| 30.07.2024 | 19,62 | 19,68 | 18,75 | 18,85 | -3,58% | 6.629,00 |
| 29.07.2024 | 19,68 | 20,07 | 19,36 | 19,55 | 0,50% | 14.601,00 |
| 26.07.2024 | 19,70 | 20,33 | 19,45 | 19,45 | -2,14% | 6.115,00 |
| 25.07.2024 | 19,77 | 19,88 | 19,09 | 19,88 | 0,65% | 18.154,00 |
| 24.07.2024 | 21,00 | 21,07 | 19,75 | 19,75 | -6,58% | 15.523,00 |
| 23.07.2024 | 21,54 | 21,60 | 21,13 | 21,14 | -1,88% | 5.689,00 |
| 22.07.2024 | 21,66 | 22,00 | 21,00 | 21,55 | 0,14% | 11.552,00 |
| 19.07.2024 | 21,21 | 21,83 | 20,96 | 21,52 | 2,04% | 9.512,00 |
| 18.07.2024 | 22,28 | 22,39 | 20,83 | 21,09 | -5,11% | 17.556,00 |
| 17.07.2024 | 22,58 | 22,72 | 21,71 | 22,22 | -1,24% | 10.407,00 |
| 16.07.2024 | 22,08 | 22,75 | 21,50 | 22,50 | 2,76% | 17.139,00 |
| 15.07.2024 | 20,56 | 21,90 | 20,56 | 21,90 | 7,14% | 22.115,00 |
| 12.07.2024 | 20,19 | 20,51 | 19,96 | 20,44 | 0,81% | 6.141,00 |
| 11.07.2024 | 20,45 | 21,06 | 20,27 | 20,27 | -1,19% | 5.653,00 |
| 10.07.2024 | 21,06 | 21,17 | 20,45 | 20,52 | -1,56% | 3.216,00 |
| 09.07.2024 | 20,35 | 21,50 | 20,33 | 20,84 | 2,26% | 7.767,00 |
| 08.07.2024 | 20,64 | 21,11 | 20,25 | 20,38 | -2,28% | 21.344,00 |