73,635€
-3,86%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 75,17 | 76,47 | 72,23 | 74,52 | -2,70% | 11.873,00 |
| 11.11.2026 | 74,00 | 77,67 | 73,69 | 76,59 | 4,79% | 20.674,00 |
| 10.11.2026 | 73,65 | 74,90 | 71,87 | 73,09 | -2,81% | 11.380,00 |
| 09.11.2026 | 71,80 | 76,16 | 70,20 | 75,20 | 3,94% | 24.178,00 |
| 06.11.2026 | 71,30 | 73,05 | 70,10 | 72,35 | 3,25% | 24.822,00 |
| 05.11.2026 | 77,31 | 77,74 | 67,24 | 70,07 | -10,04% | 59.200,00 |
| 04.11.2026 | 75,53 | 78,89 | 74,54 | 77,89 | 2,20% | 33.476,00 |
| 03.11.2026 | 74,73 | 76,58 | 74,03 | 76,21 | 1,97% | 16.218,00 |
| 02.11.2026 | 76,73 | 77,87 | 74,50 | 74,74 | -1,53% | 37.661,00 |
| 30.10.2026 | 78,07 | 78,13 | 73,45 | 75,90 | -2,84% | 28.192,00 |
| 29.10.2026 | 80,81 | 82,77 | 78,12 | 78,12 | -3,56% | 7.907,00 |
| 28.10.2026 | 78,20 | 82,69 | 76,50 | 81,00 | 0,00% | 32.401,00 |
| 27.10.2026 | 83,79 | 86,65 | 79,78 | 81,00 | -2,80% | 17.513,00 |
| 26.10.2026 | 83,30 | 84,42 | 82,11 | 83,33 | -1,81% | 8.383,00 |
| 23.10.2026 | 86,08 | 87,60 | 84,79 | 84,87 | -1,46% | 3.941,00 |
| 22.10.2026 | 88,36 | 90,50 | 85,42 | 86,13 | -5,05% | 13.162,00 |
| 21.10.2026 | 88,41 | 91,62 | 88,40 | 90,71 | 3,91% | 11.667,00 |
| 20.10.2026 | 85,80 | 89,86 | 84,04 | 87,30 | 1,25% | 12.478,00 |
| 19.10.2026 | 89,31 | 90,27 | 86,19 | 86,22 | -1,87% | 12.730,00 |
| 16.10.2026 | 92,67 | 93,00 | 86,91 | 87,86 | -5,37% | 14.236,00 |
| 15.10.2026 | 88,93 | 93,00 | 84,29 | 92,85 | 2,44% | 25.697,00 |
| 14.10.2026 | 98,91 | 99,59 | 90,14 | 90,64 | -8,29% | 37.629,00 |
| 13.10.2026 | 97,89 | 99,80 | 96,59 | 98,83 | 1,07% | 9.477,00 |
| 12.10.2026 | 98,89 | 98,99 | 96,51 | 97,78 | 0,20% | 12.743,00 |
| 09.10.2026 | 96,90 | 97,96 | 95,50 | 97,58 | 2,12% | 9.584,00 |
| 08.10.2026 | 97,27 | 97,50 | 93,90 | 95,55 | -2,00% | 19.949,00 |
| 07.10.2026 | 99,42 | 99,42 | 96,05 | 97,50 | -1,92% | 22.633,00 |
| 06.10.2026 | 101,82 | 103,00 | 99,39 | 99,41 | -2,50% | 13.032,00 |
| 05.10.2026 | 101,02 | 103,14 | 100,66 | 101,96 | 1,74% | 11.500,00 |
| 02.10.2026 | 100,04 | 106,00 | 99,71 | 100,22 | 1,07% | 35.142,00 |
| 01.10.2026 | 101,48 | 101,74 | 98,78 | 99,16 | -0,27% | 27.255,00 |
| 30.09.2026 | 104,62 | 108,26 | 98,89 | 99,43 | -2,86% | 27.069,00 |
| 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 |