104,840€
2,42%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 101,60 | 104,90 | 101,50 | 102,36 | -0,02% | 11.557,00 |
| 28.09.2026 | 102,36 | 105,62 | 101,20 | 102,38 | -1,99% | 13.599,00 |
| 25.09.2026 | 106,94 | 107,56 | 103,28 | 104,46 | -1,45% | 6.886,00 |
| 24.09.2026 | 107,60 | 108,00 | 104,50 | 106,00 | -1,54% | 18.076,00 |
| 23.09.2026 | 109,72 | 111,26 | 106,78 | 107,66 | -0,87% | 22.207,00 |
| 22.09.2026 | 105,48 | 110,00 | 104,46 | 108,60 | 0,93% | 21.219,00 |
| 21.09.2026 | 104,70 | 110,42 | 104,70 | 107,60 | 3,08% | 32.433,00 |
| 18.09.2026 | 97,30 | 104,98 | 97,01 | 104,38 | 9,00% | 56.516,00 |
| 17.09.2026 | 92,79 | 96,51 | 92,25 | 95,76 | 5,31% | 16.430,00 |
| 16.09.2026 | 95,25 | 96,85 | 88,77 | 90,93 | -4,52% | 21.717,00 |
| 15.09.2026 | 97,99 | 98,50 | 91,82 | 95,23 | -3,81% | 17.736,00 |
| 14.09.2026 | 96,00 | 100,74 | 96,00 | 99,00 | 1,95% | 18.965,00 |
| 11.09.2026 | 95,65 | 100,14 | 95,40 | 97,11 | -0,91% | 21.993,00 |
| 10.09.2026 | 98,85 | 100,16 | 96,53 | 98,00 | -1,10% | 20.962,00 |
| 09.09.2026 | 101,54 | 103,52 | 99,03 | 99,09 | -1,89% | 30.405,00 |
| 08.09.2026 | 105,30 | 108,84 | 101,00 | 101,00 | -4,66% | 16.744,00 |
| 07.09.2026 | 106,02 | 108,24 | 105,24 | 105,94 | 0,72% | 15.171,00 |
| 04.09.2026 | 106,48 | 108,28 | 101,96 | 105,18 | -1,83% | 27.116,00 |
| 03.09.2026 | 93,99 | 107,32 | 93,39 | 107,14 | 16,46% | 46.990,00 |
| 02.09.2026 | 89,27 | 92,60 | 87,42 | 92,00 | 3,08% | 14.182,00 |
| 01.09.2026 | 93,34 | 95,17 | 88,42 | 89,25 | -1,21% | 33.445,00 |
| 31.08.2026 | 90,14 | 90,80 | 86,87 | 90,34 | 0,30% | 15.185,00 |
| 28.08.2026 | 93,38 | 93,99 | 89,98 | 90,07 | -4,48% | 24.775,00 |
| 27.08.2026 | 93,00 | 96,00 | 92,33 | 94,29 | 1,06% | 20.374,00 |
| 26.08.2026 | 95,91 | 96,49 | 92,92 | 93,30 | -2,81% | 10.368,00 |
| 25.08.2026 | 90,50 | 96,25 | 88,45 | 96,00 | 7,96% | 24.307,00 |
| 24.08.2026 | 92,11 | 93,68 | 88,60 | 88,92 | -4,11% | 17.111,00 |
| 21.08.2026 | 82,50 | 93,70 | 82,00 | 92,73 | 14,38% | 55.170,00 |
| 20.08.2026 | 84,10 | 86,99 | 80,30 | 81,07 | -0,58% | 43.342,00 |
| 19.08.2026 | 78,82 | 85,15 | 77,78 | 81,54 | 3,12% | 17.078,00 |
| 18.08.2026 | 82,66 | 82,66 | 79,01 | 79,07 | -4,76% | 29.035,00 |
| 17.08.2026 | 82,76 | 83,54 | 80,91 | 83,02 | 0,37% | 16.985,00 |
| 14.08.2026 | 86,50 | 86,79 | 82,46 | 82,71 | -4,38% | 13.950,00 |
| 13.08.2026 | 82,97 | 86,99 | 82,32 | 86,50 | 5,50% | 22.122,00 |
| 12.08.2026 | 82,39 | 83,77 | 80,90 | 81,99 | 0,71% | 16.060,00 |
| 11.08.2026 | 82,42 | 82,78 | 80,50 | 81,41 | -0,76% | 11.278,00 |
| 10.08.2026 | 80,74 | 82,04 | 80,20 | 82,03 | 1,62% | 12.450,00 |
| 07.08.2026 | 78,82 | 82,60 | 78,79 | 80,72 | 2,09% | 20.896,00 |
| 06.08.2026 | 79,87 | 80,80 | 78,59 | 79,07 | -1,78% | 22.293,00 |
| 05.08.2026 | 81,80 | 82,68 | 80,04 | 80,50 | -0,86% | 19.701,00 |
| 04.08.2026 | 79,98 | 82,76 | 78,42 | 81,20 | 3,37% | 22.445,00 |
| 03.08.2026 | 75,85 | 80,17 | 74,07 | 78,55 | 4,59% | 26.109,00 |
| 31.07.2026 | 76,01 | 77,85 | 73,03 | 75,10 | 0,07% | 24.813,00 |
| 30.07.2026 | 77,60 | 80,51 | 75,05 | 75,05 | -4,05% | 30.841,00 |
| 29.07.2026 | 81,69 | 82,64 | 77,43 | 78,22 | -3,32% | 8.285,00 |
| 28.07.2026 | 83,26 | 83,28 | 77,64 | 80,91 | -3,70% | 24.773,00 |
| 27.07.2026 | 85,95 | 87,20 | 81,91 | 84,02 | 0,82% | 13.983,00 |
| 24.07.2026 | 88,52 | 90,02 | 81,86 | 83,34 | -6,74% | 23.652,00 |
| 23.07.2026 | 91,74 | 92,00 | 87,50 | 89,36 | -2,40% | 11.899,00 |
| 22.07.2026 | 93,31 | 93,40 | 91,20 | 91,56 | -1,89% | 14.115,00 |
| 21.07.2026 | 88,41 | 94,85 | 87,71 | 93,32 | 7,28% | 10.081,00 |
| 20.07.2026 | 87,70 | 89,86 | 86,50 | 86,99 | -0,54% | 23.805,00 |
| 17.07.2026 | 90,30 | 91,03 | 84,61 | 87,46 | -5,13% | 33.743,00 |
| 16.07.2026 | 100,22 | 101,34 | 92,19 | 92,19 | -8,69% | 20.745,00 |
| 15.07.2026 | 99,99 | 101,78 | 98,42 | 100,96 | 1,77% | 8.956,00 |
| 14.07.2026 | 96,45 | 99,20 | 95,49 | 99,20 | 2,87% | 10.629,00 |
| 13.07.2026 | 96,41 | 99,27 | 95,36 | 96,43 | -1,62% | 11.387,00 |
| 10.07.2026 | 101,00 | 104,48 | 95,36 | 98,02 | -2,87% | 33.983,00 |
| 09.07.2026 | 98,72 | 102,72 | 97,74 | 100,92 | 1,47% | 11.531,00 |
| 08.07.2026 | 97,05 | 99,70 | 93,46 | 99,46 | 0,53% | 24.167,00 |
| 07.07.2026 | 100,80 | 102,78 | 98,43 | 98,94 | -3,75% | 14.260,00 |
| 06.07.2026 | 100,00 | 103,62 | 97,87 | 102,80 | 3,32% | 19.031,00 |
| 03.07.2026 | 98,16 | 99,63 | 98,11 | 99,50 | 0,78% | 27.807,00 |
| 02.07.2026 | 95,96 | 104,72 | 93,81 | 98,73 | 3,47% | 42.769,00 |
| 01.07.2026 | 87,99 | 96,26 | 87,09 | 95,42 | 8,38% | 22.948,00 |
| 30.06.2026 | 90,00 | 90,42 | 87,22 | 88,04 | -1,07% | 10.987,00 |
| 29.06.2026 | 87,00 | 89,78 | 85,89 | 88,99 | 2,80% | 23.672,00 |
| 26.06.2026 | 81,19 | 87,10 | 79,51 | 86,57 | 5,50% | 30.743,00 |
| 25.06.2026 | 86,33 | 87,66 | 81,64 | 82,06 | -3,78% | 37.887,00 |
| 24.06.2026 | 91,00 | 92,20 | 84,81 | 85,28 | -5,34% | 19.488,00 |
| 23.06.2026 | 88,00 | 93,09 | 86,07 | 90,09 | -2,98% | 70.748,00 |
| 22.06.2026 | 93,99 | 98,30 | 90,50 | 92,86 | -1,21% | 43.875,00 |
| 19.06.2026 | 94,50 | 94,99 | 93,17 | 94,00 | -0,46% | 13.803,00 |
| 18.06.2026 | 93,60 | 95,06 | 90,23 | 94,43 | 3,21% | 62.564,00 |
| 17.06.2026 | 83,84 | 95,77 | 82,63 | 91,49 | 10,23% | 52.184,00 |
| 16.06.2026 | 84,49 | 87,64 | 81,56 | 83,00 | -1,68% | 46.352,00 |
| 15.06.2026 | 83,01 | 86,92 | 82,97 | 84,42 | 4,83% | 75.492,00 |
| 12.06.2026 | 80,27 | 82,98 | 78,08 | 80,53 | 1,38% | 31.112,00 |
| 11.06.2026 | 76,30 | 80,67 | 74,30 | 79,43 | 6,22% | 38.574,00 |
| 10.06.2026 | 71,76 | 79,00 | 70,58 | 74,78 | 3,53% | 43.262,00 |
| 09.06.2026 | 74,29 | 76,13 | 68,52 | 72,23 | -1,82% | 45.681,00 |
| 08.06.2026 | 71,51 | 74,16 | 70,50 | 73,57 | 2,85% | 20.732,00 |
| 05.06.2026 | 75,09 | 75,71 | 69,01 | 71,53 | -6,05% | 37.774,00 |
| 04.06.2026 | 70,46 | 76,24 | 68,93 | 76,14 | 6,68% | 43.450,00 |
| 03.06.2026 | 75,29 | 75,92 | 71,13 | 71,37 | -5,79% | 29.964,00 |
| 02.06.2026 | 77,58 | 77,58 | 74,06 | 75,76 | -2,98% | 54.679,00 |
| 01.06.2026 | 81,43 | 82,38 | 73,67 | 78,09 | -3,44% | 69.784,00 |
| 29.05.2026 | 72,90 | 80,87 | 72,31 | 80,87 | 11,09% | 50.360,00 |
| 28.05.2026 | 65,13 | 72,80 | 63,32 | 72,80 | 10,94% | 26.948,00 |
| 27.05.2026 | 63,01 | 65,91 | 63,01 | 65,62 | 3,11% | 29.855,00 |
| 26.05.2026 | 64,20 | 65,00 | 63,22 | 63,64 | -1,32% | 21.166,00 |
| 25.05.2026 | 64,31 | 64,89 | 64,29 | 64,49 | 1,59% | 6.483,00 |
| 22.05.2026 | 65,55 | 66,35 | 63,17 | 63,48 | -2,65% | 20.554,00 |
| 21.05.2026 | 65,21 | 65,91 | 64,55 | 65,21 | 0,06% | 25.474,00 |
| 20.05.2026 | 63,77 | 65,59 | 63,77 | 65,17 | 1,94% | 24.850,00 |
| 19.05.2026 | 66,10 | 66,93 | 63,17 | 63,93 | -3,36% | 11.600,00 |
| 18.05.2026 | 65,39 | 68,47 | 64,60 | 66,15 | -0,47% | 18.644,00 |
| 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 |