75,410$
-5,08%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 76,80 | 77,79 | 74,82 | 75,85 | -4,53% | 174.281,00 |
| 26.02.2026 | 76,93 | 79,57 | 76,45 | 79,45 | 2,48% | 22.468.777,00 |
| 25.02.2026 | 76,91 | 78,11 | 74,64 | 77,53 | 5,64% | 31.942.200,00 |
| 24.02.2026 | 70,91 | 73,88 | 69,22 | 73,39 | 2,24% | 23.306.454,00 |
| 23.02.2026 | 74,60 | 74,95 | 71,42 | 71,78 | -5,69% | 29.974.547,00 |
| 20.02.2026 | 75,20 | 78,08 | 75,13 | 76,11 | 0,61% | 30.283.907,00 |
| 19.02.2026 | 74,39 | 76,14 | 73,53 | 75,65 | 0,59% | 20.780.449,00 |
| 18.02.2026 | 74,79 | 78,27 | 74,06 | 75,21 | -0,30% | 25.655.440,00 |
| 17.02.2026 | 74,34 | 76,72 | 72,87 | 75,44 | -0,70% | 31.818.504,00 |
| 13.02.2026 | 72,47 | 77,08 | 71,52 | 75,97 | 6,82% | 43.506.942,00 |
| 12.02.2026 | 78,87 | 79,00 | 70,43 | 71,12 | -8,79% | 57.569.308,00 |
| 11.02.2026 | 77,88 | 79,90 | 74,25 | 77,97 | -8,91% | 68.727.554,00 |
| 10.02.2026 | 85,32 | 88,22 | 85,21 | 85,60 | -1,11% | 41.823.769,00 |
| 09.02.2026 | 84,88 | 88,60 | 82,83 | 86,56 | 4,52% | 41.278.076,00 |
| 06.02.2026 | 77,86 | 84,30 | 77,12 | 82,82 | 13,95% | 54.593.875,00 |
| 05.02.2026 | 77,67 | 79,41 | 71,87 | 72,68 | -9,85% | 56.483.080,00 |
| 04.02.2026 | 84,77 | 85,30 | 77,62 | 80,62 | -7,41% | 62.547.862,00 |
| 03.02.2026 | 90,10 | 90,35 | 84,93 | 87,07 | -3,16% | 36.550.000,00 |
| 02.02.2026 | 95,88 | 95,89 | 88,67 | 89,91 | -9,62% | 59.741.795,00 |
| 30.01.2026 | 102,74 | 104,30 | 98,37 | 99,48 | -1,74% | 23.773.098,00 |
| 29.01.2026 | 103,82 | 103,82 | 99,20 | 101,24 | -2,09% | 29.463.831,00 |
| 28.01.2026 | 105,29 | 107,25 | 103,00 | 103,40 | -1,75% | 22.380.160,00 |
| 27.01.2026 | 107,70 | 109,05 | 104,66 | 105,24 | -1,64% | 18.339.511,00 |
| 26.01.2026 | 106,26 | 108,49 | 104,83 | 107,00 | 0,01% | 11.501.606,00 |
| 23.01.2026 | 106,90 | 111,46 | 106,50 | 106,99 | 0,70% | 17.691.110,00 |
| 22.01.2026 | 107,48 | 108,08 | 105,10 | 106,25 | 0,31% | 14.834.367,00 |
| 21.01.2026 | 105,73 | 108,50 | 104,95 | 105,92 | 0,13% | 20.051.270,00 |
| 20.01.2026 | 105,00 | 108,35 | 104,45 | 105,78 | -2,72% | 23.515.700,00 |
| 16.01.2026 | 111,05 | 111,25 | 106,88 | 108,74 | -1,46% | 30.258.481,00 |
| 15.01.2026 | 119,61 | 119,88 | 110,13 | 110,35 | -7,79% | 33.323.921,00 |
| 14.01.2026 | 120,29 | 120,88 | 116,61 | 119,67 | -0,47% | 17.838.676,00 |
| 13.01.2026 | 117,40 | 120,43 | 116,00 | 120,24 | 2,31% | 20.026.085,00 |
| 12.01.2026 | 114,51 | 119,62 | 114,46 | 117,52 | 1,95% | 17.111.701,00 |
| 09.01.2026 | 116,98 | 118,23 | 114,88 | 115,27 | -0,10% | 18.094.807,00 |
| 08.01.2026 | 115,75 | 117,32 | 113,87 | 115,39 | -1,35% | 20.102.352,00 |
| 07.01.2026 | 120,05 | 120,10 | 116,55 | 116,97 | -3,89% | 18.916.838,00 |
| 06.01.2026 | 124,16 | 124,35 | 118,05 | 121,70 | -1,25% | 20.349.847,00 |
| 05.01.2026 | 117,92 | 123,42 | 117,55 | 123,24 | 6,97% | 26.231.024,00 |