35,500$
-1,61%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 37,23 | 38,00 | 34,63 | 35,12 | -2,66% | 2.927.695,00 |
| 20.11.2024 | 37,00 | 38,11 | 35,72 | 36,08 | 2,38% | 33.999.041,00 |
| 19.11.2024 | 34,56 | 36,32 | 34,00 | 35,24 | 0,69% | 25.153.777,00 |
| 18.11.2024 | 33,11 | 35,62 | 32,90 | 35,00 | 8,29% | 35.034.152,00 |
| 15.11.2024 | 32,01 | 32,36 | 31,26 | 32,32 | 0,31% | 17.537.523,00 |
| 14.11.2024 | 32,85 | 33,00 | 31,59 | 32,22 | 0,97% | 12.930.453,00 |
| 13.11.2024 | 33,63 | 34,10 | 31,82 | 31,91 | -3,30% | 23.203.628,00 |
| 12.11.2024 | 31,74 | 33,76 | 31,46 | 33,00 | 0,61% | 26.059.471,00 |
| 11.11.2024 | 32,94 | 34,32 | 32,23 | 32,80 | 7,40% | 43.967.193,00 |
| 08.11.2024 | 29,35 | 30,63 | 29,21 | 30,54 | 4,02% | 22.564.144,00 |
| 07.11.2024 | 29,06 | 30,04 | 28,67 | 29,36 | -1,67% | 24.913.048,00 |
| 06.11.2024 | 27,73 | 30,06 | 26,74 | 29,86 | 19,63% | 49.591.636,00 |
| 05.11.2024 | 24,54 | 25,28 | 24,42 | 24,96 | 2,63% | 12.947.193,00 |
| 04.11.2024 | 23,75 | 24,56 | 23,54 | 24,32 | 1,46% | 15.067.248,00 |
| 01.11.2024 | 23,70 | 24,12 | 23,00 | 23,97 | 2,04% | 21.594.091,00 |
| 31.10.2024 | 26,02 | 26,48 | 23,15 | 23,49 | -16,73% | 45.738.937,00 |
| 30.10.2024 | 27,92 | 28,58 | 27,55 | 28,21 | 0,64% | 26.660.923,00 |
| 29.10.2024 | 28,25 | 28,36 | 27,60 | 28,03 | 0,54% | 13.257.630,00 |
| 28.10.2024 | 27,94 | 28,23 | 27,51 | 27,88 | 3,03% | 14.670.889,00 |
| 25.10.2024 | 27,51 | 27,75 | 26,92 | 27,06 | -0,59% | 8.752.240,00 |
| 24.10.2024 | 26,95 | 27,33 | 26,69 | 27,22 | 1,95% | 7.687.320,00 |
| 23.10.2024 | 27,11 | 27,39 | 26,28 | 26,70 | -2,59% | 10.203.219,00 |
| 22.10.2024 | 26,90 | 27,60 | 26,82 | 27,41 | 1,63% | 11.978.848,00 |
| 21.10.2024 | 26,78 | 27,11 | 26,18 | 26,97 | 0,52% | 10.284.171,00 |
| 18.10.2024 | 26,55 | 27,04 | 26,42 | 26,83 | 1,94% | 10.721.237,00 |
| 17.10.2024 | 27,08 | 27,08 | 26,09 | 26,32 | -2,27% | 11.588.294,00 |
| 16.10.2024 | 27,04 | 27,17 | 26,57 | 26,93 | 0,49% | 12.381.959,00 |
| 15.10.2024 | 27,14 | 27,33 | 25,91 | 26,80 | -0,74% | 16.466.537,00 |
| 14.10.2024 | 26,90 | 27,14 | 26,16 | 27,00 | 2,78% | 17.233.030,00 |
| 11.10.2024 | 25,75 | 26,65 | 25,69 | 26,27 | 3,02% | 16.868.918,00 |
| 10.10.2024 | 25,50 | 25,87 | 24,71 | 25,50 | -0,58% | 12.990.173,00 |
| 09.10.2024 | 25,49 | 25,69 | 24,17 | 25,65 | 0,16% | 22.201.810,00 |
| 08.10.2024 | 23,47 | 25,80 | 23,44 | 25,61 | 9,82% | 39.241.472,00 |
| 07.10.2024 | 22,75 | 23,43 | 22,72 | 23,32 | 1,88% | 10.007.876,00 |
| 04.10.2024 | 23,00 | 23,39 | 22,61 | 22,89 | 2,05% | 9.729.249,00 |
| 03.10.2024 | 22,46 | 22,71 | 22,05 | 22,43 | -0,88% | 7.145.969,00 |
| 02.10.2024 | 22,42 | 23,18 | 22,33 | 22,63 | 1,34% | 12.009.725,00 |
| 01.10.2024 | 23,40 | 23,46 | 22,28 | 22,33 | -4,65% | 11.467.433,00 |
| 30.09.2024 | 23,97 | 24,13 | 23,08 | 23,42 | -1,97% | 10.117.414,00 |
| 27.09.2024 | 22,55 | 23,98 | 22,41 | 23,89 | 6,51% | 18.021.320,00 |
| 26.09.2024 | 22,78 | 22,88 | 22,19 | 22,43 | 0,18% | 9.350.659,00 |
| 25.09.2024 | 22,58 | 22,82 | 22,34 | 22,39 | -1,67% | 4.989.415,00 |
| 24.09.2024 | 22,68 | 22,85 | 22,25 | 22,77 | 0,31% | 7.446.081,00 |
| 23.09.2024 | 22,78 | 23,33 | 22,62 | 22,70 | -0,13% | 11.694.162,00 |
| 20.09.2024 | 22,81 | 22,96 | 22,31 | 22,73 | -0,35% | 22.849.812,00 |
| 19.09.2024 | 23,94 | 24,06 | 22,74 | 22,81 | -0,61% | 14.118.875,00 |
| 18.09.2024 | 22,70 | 23,50 | 22,34 | 22,95 | 1,37% | 13.807.208,00 |
| 17.09.2024 | 22,55 | 22,93 | 22,40 | 22,64 | 1,94% | 8.636.576,00 |
| 16.09.2024 | 21,70 | 22,54 | 21,50 | 22,21 | 0,63% | 8.155.644,00 |
| 13.09.2024 | 21,70 | 22,43 | 21,61 | 22,07 | 1,99% | 11.931.614,00 |
| 12.09.2024 | 20,83 | 21,74 | 20,67 | 21,64 | 4,84% | 13.536.081,00 |
| 11.09.2024 | 19,58 | 20,80 | 19,54 | 20,64 | 4,77% | 12.396.201,00 |
| 10.09.2024 | 19,60 | 19,74 | 18,83 | 19,70 | 0,20% | 10.336.504,00 |
| 09.09.2024 | 19,21 | 19,83 | 19,04 | 19,66 | 3,80% | 10.350.580,00 |
| 06.09.2024 | 19,74 | 20,24 | 18,71 | 18,94 | -3,71% | 12.834.240,00 |
| 05.09.2024 | 19,00 | 19,68 | 18,84 | 19,67 | 2,93% | 11.493.534,00 |
| 04.09.2024 | 19,01 | 19,61 | 18,81 | 19,11 | -1,34% | 9.923.300,00 |
| 03.09.2024 | 19,76 | 19,97 | 19,21 | 19,37 | -3,73% | 11.353.453,00 |
| 30.08.2024 | 20,38 | 20,40 | 19,84 | 20,12 | -0,25% | 11.026.191,00 |
| 29.08.2024 | 20,40 | 20,66 | 20,09 | 20,17 | -0,74% | 7.621.530,00 |
| 28.08.2024 | 21,15 | 21,20 | 20,00 | 20,32 | -4,87% | 10.959.698,00 |
| 27.08.2024 | 20,80 | 21,54 | 20,59 | 21,36 | 1,91% | 8.052.553,00 |
| 26.08.2024 | 21,12 | 21,16 | 20,79 | 20,96 | -0,76% | 10.676.331,00 |
| 23.08.2024 | 20,06 | 21,21 | 20,00 | 21,12 | 6,18% | 13.294.483,00 |
| 22.08.2024 | 20,14 | 20,37 | 19,85 | 19,89 | -1,44% | 7.417.947,00 |
| 21.08.2024 | 19,73 | 20,21 | 19,52 | 20,18 | 1,77% | 9.837.147,00 |
| 20.08.2024 | 20,36 | 20,43 | 19,69 | 19,83 | -2,22% | 10.363.686,00 |
| 19.08.2024 | 19,94 | 20,31 | 19,81 | 20,28 | 1,50% | 11.372.150,00 |
| 16.08.2024 | 19,51 | 20,04 | 19,40 | 19,98 | 2,20% | 14.101.693,00 |
| 15.08.2024 | 19,32 | 20,07 | 19,14 | 19,55 | 4,83% | 23.025.914,00 |
| 14.08.2024 | 18,73 | 19,06 | 18,57 | 18,65 | 1,30% | 13.613.554,00 |
| 13.08.2024 | 18,78 | 18,84 | 18,36 | 18,41 | -0,70% | 12.906.962,00 |
| 12.08.2024 | 18,36 | 18,79 | 18,11 | 18,54 | 3,46% | 18.899.085,00 |
| 09.08.2024 | 17,80 | 18,28 | 17,55 | 17,92 | 1,07% | 17.345.932,00 |
| 08.08.2024 | 17,67 | 18,10 | 16,68 | 17,73 | 3,56% | 48.790.451,00 |
| 07.08.2024 | 17,60 | 17,64 | 16,86 | 17,12 | -0,52% | 32.590.340,00 |
| 06.08.2024 | 17,03 | 17,52 | 16,25 | 17,21 | 4,81% | 22.515.083,00 |
| 05.08.2024 | 14,70 | 16,73 | 13,98 | 16,42 | -8,17% | 44.991.066,00 |
| 02.08.2024 | 19,20 | 19,29 | 17,69 | 17,88 | -11,66% | 30.564.473,00 |
| 01.08.2024 | 20,89 | 21,30 | 19,83 | 20,24 | -1,60% | 13.110.741,00 |
| 31.07.2024 | 20,84 | 21,21 | 20,53 | 20,57 | 0,83% | 9.201.949,00 |
| 30.07.2024 | 21,30 | 21,35 | 20,29 | 20,40 | -3,68% | 11.020.800,00 |
| 29.07.2024 | 21,56 | 21,84 | 20,95 | 21,18 | -0,09% | 8.115.146,00 |
| 26.07.2024 | 21,59 | 21,99 | 21,13 | 21,20 | 0,09% | 8.362.497,00 |
| 25.07.2024 | 21,16 | 21,79 | 20,63 | 21,18 | -1,07% | 9.131.006,00 |
| 24.07.2024 | 22,66 | 22,91 | 21,36 | 21,41 | -6,38% | 13.153.076,00 |
| 23.07.2024 | 23,23 | 23,40 | 22,82 | 22,87 | -2,35% | 10.292.573,00 |
| 22.07.2024 | 23,24 | 24,02 | 23,10 | 23,42 | 0,04% | 16.691.414,00 |
| 19.07.2024 | 22,94 | 23,87 | 22,80 | 23,41 | 2,54% | 9.348.426,00 |
| 18.07.2024 | 24,22 | 24,45 | 22,66 | 22,83 | -5,58% | 14.304.702,00 |
| 17.07.2024 | 24,13 | 24,88 | 23,57 | 24,18 | -1,83% | 14.124.911,00 |
| 16.07.2024 | 24,06 | 24,81 | 23,35 | 24,63 | 2,88% | 23.046.681,00 |
| 15.07.2024 | 23,00 | 24,01 | 22,76 | 23,94 | 7,45% | 20.401.730,00 |
| 12.07.2024 | 22,00 | 22,45 | 21,75 | 22,28 | 1,09% | 10.380.668,00 |
| 11.07.2024 | 22,65 | 22,98 | 21,98 | 22,04 | -1,25% | 13.151.524,00 |
| 10.07.2024 | 22,71 | 22,87 | 22,08 | 22,32 | -1,24% | 12.625.289,00 |
| 09.07.2024 | 22,25 | 23,27 | 22,15 | 22,60 | 2,31% | 12.196.790,00 |
| 08.07.2024 | 22,72 | 22,88 | 21,91 | 22,09 | -2,60% | 10.579.861,00 |
| 05.07.2024 | 22,08 | 22,74 | 21,72 | 22,68 | -0,92% | 9.400.851,00 |
| 03.07.2024 | 22,45 | 23,13 | 22,45 | 22,89 | 1,91% | 7.631.195,00 |