66,365€
-3,67%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 67,91 | 68,39 | 65,80 | 66,46 | -3,90% | 25.698,00 |
| 14.05.2026 | 65,45 | 70,10 | 64,22 | 69,16 | 5,48% | 34.243,00 |
| 13.05.2026 | 67,39 | 67,80 | 64,46 | 65,57 | -0,77% | 30.911,00 |
| 12.05.2026 | 68,07 | 68,22 | 65,33 | 66,08 | -3,18% | 19.455,00 |
| 11.05.2026 | 65,70 | 68,93 | 63,66 | 68,25 | 4,34% | 34.367,00 |
| 08.05.2026 | 65,05 | 65,41 | 63,22 | 65,41 | 0,86% | 18.954,00 |
| 07.05.2026 | 67,19 | 67,40 | 64,29 | 64,85 | -3,65% | 35.294,00 |
| 06.05.2026 | 65,63 | 67,88 | 64,91 | 67,31 | 2,37% | 29.732,00 |
| 05.05.2026 | 66,30 | 67,57 | 65,44 | 65,75 | 0,38% | 35.852,00 |
| 04.05.2026 | 65,09 | 66,80 | 63,06 | 65,50 | 5,29% | 53.422,00 |
| 30.04.2026 | 60,31 | 63,00 | 60,31 | 62,21 | 1,98% | 36.973,00 |
| 29.04.2026 | 63,76 | 64,09 | 59,95 | 61,00 | -12,86% | 139.856,00 |
| 28.04.2026 | 71,78 | 71,78 | 69,32 | 70,00 | -2,18% | 52.120,00 |
| 27.04.2026 | 72,67 | 72,88 | 70,92 | 71,56 | -0,89% | 23.981,00 |
| 24.04.2026 | 72,46 | 73,99 | 70,80 | 72,20 | 0,92% | 21.590,00 |
| 23.04.2026 | 74,35 | 75,03 | 70,10 | 71,54 | -5,31% | 33.987,00 |
| 22.04.2026 | 76,19 | 78,45 | 74,82 | 75,55 | 2,64% | 43.872,00 |
| 21.04.2026 | 77,99 | 79,00 | 73,60 | 73,61 | -4,98% | 54.054,00 |
| 20.04.2026 | 74,85 | 78,14 | 74,62 | 77,47 | 0,44% | 70.297,00 |
| 17.04.2026 | 72,89 | 78,90 | 72,51 | 77,13 | 4,43% | 104.653,00 |
| 16.04.2026 | 75,68 | 76,83 | 71,24 | 73,86 | -0,18% | 87.880,00 |
| 15.04.2026 | 69,81 | 74,17 | 69,00 | 73,99 | 10,48% | 140.619,00 |
| 14.04.2026 | 61,99 | 67,20 | 61,76 | 66,97 | 9,93% | 53.484,00 |
| 13.04.2026 | 57,80 | 60,92 | 57,05 | 60,92 | 3,25% | 44.524,00 |
| 10.04.2026 | 60,20 | 60,66 | 58,21 | 59,00 | -1,62% | 16.352,00 |
| 09.04.2026 | 61,42 | 61,87 | 58,94 | 59,97 | -2,54% | 14.114,00 |
| 08.04.2026 | 64,52 | 65,82 | 61,31 | 61,53 | 2,86% | 32.958,00 |
| 07.04.2026 | 59,94 | 60,48 | 57,74 | 59,82 | 0,12% | 23.488,00 |
| 02.04.2026 | 59,42 | 60,09 | 56,92 | 59,75 | -1,47% | 15.882,00 |
| 01.04.2026 | 60,99 | 62,00 | 59,74 | 60,64 | 1,30% | 24.697,00 |
| 31.03.2026 | 57,30 | 60,00 | 56,63 | 59,86 | 5,20% | 31.873,00 |
| 30.03.2026 | 58,00 | 59,00 | 55,43 | 56,90 | -0,56% | 44.983,00 |
| 27.03.2026 | 61,78 | 61,78 | 57,05 | 57,22 | -6,63% | 88.017,00 |
| 26.03.2026 | 62,78 | 63,26 | 60,47 | 61,28 | -2,64% | 13.194,00 |
| 25.03.2026 | 61,39 | 64,28 | 61,02 | 62,94 | 4,05% | 36.166,00 |
| 24.03.2026 | 62,71 | 62,85 | 59,30 | 60,49 | -3,45% | 23.447,00 |
| 23.03.2026 | 60,00 | 63,30 | 58,80 | 62,65 | 1,90% | 37.018,00 |
| 20.03.2026 | 63,98 | 64,68 | 60,53 | 61,48 | -3,86% | 67.723,00 |
| 19.03.2026 | 65,32 | 65,35 | 62,51 | 63,95 | -1,63% | 9.215,00 |
| 18.03.2026 | 66,98 | 68,00 | 65,01 | 65,01 | -3,07% | 24.058,00 |
| 17.03.2026 | 65,79 | 67,31 | 65,11 | 67,07 | 2,35% | 79.704,00 |
| 16.03.2026 | 65,00 | 65,89 | 64,56 | 65,53 | 1,99% | 23.044,00 |
| 13.03.2026 | 66,85 | 67,46 | 63,80 | 64,25 | -1,76% | 37.717,00 |
| 12.03.2026 | 66,90 | 67,70 | 65,26 | 65,40 | -4,06% | 21.433,00 |
| 11.03.2026 | 67,95 | 68,87 | 66,49 | 68,17 | 0,40% | 36.469,00 |
| 10.03.2026 | 69,10 | 69,93 | 66,92 | 67,90 | -0,89% | 22.885,00 |
| 09.03.2026 | 65,41 | 68,64 | 64,30 | 68,51 | 3,15% | 36.762,00 |
| 06.03.2026 | 70,01 | 70,28 | 66,16 | 66,42 | -4,06% | 28.360,00 |
| 05.03.2026 | 71,01 | 73,83 | 67,85 | 69,23 | -2,05% | 47.800,00 |
| 04.03.2026 | 68,13 | 71,99 | 68,00 | 70,68 | 7,50% | 59.846,00 |
| 03.03.2026 | 65,69 | 66,51 | 62,65 | 65,75 | -2,43% | 24.144,00 |
| 02.03.2026 | 62,32 | 68,08 | 62,01 | 67,39 | 5,03% | 42.571,00 |
| 27.02.2026 | 67,27 | 67,33 | 63,36 | 64,16 | -4,71% | 35.251,00 |
| 26.02.2026 | 65,18 | 67,33 | 64,37 | 67,33 | 2,59% | 21.169,00 |
| 25.02.2026 | 62,90 | 66,10 | 62,50 | 65,63 | 5,62% | 32.872,00 |
| 24.02.2026 | 60,32 | 62,59 | 59,01 | 62,14 | 2,14% | 24.714,00 |
| 23.02.2026 | 63,00 | 63,86 | 60,60 | 60,84 | -5,88% | 29.291,00 |
| 20.02.2026 | 65,07 | 66,23 | 63,95 | 64,64 | 0,59% | 24.600,00 |
| 19.02.2026 | 64,21 | 64,57 | 62,64 | 64,26 | 0,59% | 22.694,00 |
| 18.02.2026 | 63,39 | 66,13 | 62,99 | 63,88 | 0,44% | 31.313,00 |
| 17.02.2026 | 63,28 | 64,71 | 61,70 | 63,60 | -1,84% | 23.909,00 |
| 16.02.2026 | 64,07 | 65,58 | 63,81 | 64,79 | 1,12% | 32.480,00 |
| 13.02.2026 | 59,73 | 64,90 | 59,00 | 64,07 | 6,82% | 82.464,00 |
| 12.02.2026 | 66,09 | 66,96 | 59,43 | 59,98 | -8,58% | 77.961,00 |
| 11.02.2026 | 65,87 | 67,60 | 62,68 | 65,61 | -8,99% | 116.158,00 |
| 10.02.2026 | 72,78 | 74,13 | 71,58 | 72,09 | -0,84% | 27.082,00 |
| 09.02.2026 | 72,31 | 74,38 | 69,01 | 72,70 | 3,81% | 52.850,00 |
| 06.02.2026 | 63,12 | 71,38 | 62,42 | 70,03 | 13,67% | 68.034,00 |
| 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 |