99,390$
2,97%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 95,04 | 101,10 | 94,77 | 98,21 | 1,75% | 14.024.907,00 |
| 19.10.2026 | 100,33 | 101,22 | 96,48 | 96,52 | -2,38% | 15.306.077,00 |
| 16.10.2026 | 102,71 | 104,41 | 97,48 | 98,87 | 3,49% | 20.144.956,00 |
| 15.10.2026 | 95,40 | 95,54 | 95,40 | 95,54 | -5,48% | 8.176,00 |
| 14.10.2026 | 107,20 | 109,22 | 100,44 | 101,08 | -8,54% | 23.021.656,00 |
| 13.10.2026 | 108,78 | 111,99 | 108,50 | 110,52 | 1,19% | 14.666.428,00 |
| 12.10.2026 | 108,70 | 109,98 | 107,80 | 109,22 | 0,18% | 12.202.240,00 |
| 09.10.2026 | 108,84 | 109,85 | 106,70 | 109,02 | 1,88% | 13.754.218,00 |
| 08.10.2026 | 107,38 | 109,38 | 105,11 | 107,01 | -2,28% | 22.484.289,00 |
| 07.10.2026 | 108,44 | 110,18 | 107,51 | 109,51 | -2,22% | 18.731.391,00 |
| 06.10.2026 | 115,01 | 116,25 | 111,74 | 112,00 | -1,85% | 17.368.314,00 |
| 05.10.2026 | 114,86 | 115,48 | 112,60 | 114,11 | 1,22% | 18.520.849,00 |
| 02.10.2026 | 113,59 | 119,38 | 112,44 | 112,74 | 1,43% | 29.379.831,00 |
| 01.10.2026 | 112,07 | 113,81 | 110,66 | 111,15 | -1,20% | 17.996.676,00 |
| 30.09.2026 | 122,61 | 123,49 | 111,95 | 112,50 | -3,20% | 34.758.667,00 |
| 29.09.2026 | 118,83 | 119,19 | 114,93 | 116,22 | -0,21% | 14.285.776,00 |
| 28.09.2026 | 118,03 | 120,17 | 116,06 | 116,46 | -2,46% | 12.526.118,00 |
| 25.09.2026 | 121,63 | 121,90 | 117,53 | 119,40 | -1,17% | 13.915.075,00 |
| 24.09.2026 | 119,50 | 123,56 | 119,09 | 120,81 | -1,54% | 14.608.268,00 |
| 23.09.2026 | 122,78 | 126,74 | 122,24 | 122,70 | -1,25% | 18.946.508,00 |
| 22.09.2026 | 123,00 | 126,16 | 122,46 | 124,25 | 0,77% | 15.750.082,00 |
| 21.09.2026 | 125,05 | 126,41 | 121,51 | 123,30 | 2,90% | 27.462.214,00 |
| 18.09.2026 | 113,34 | 120,57 | 111,06 | 119,82 | 9,12% | 39.358.821,00 |
| 17.09.2026 | 110,10 | 110,55 | 106,08 | 109,81 | 5,16% | 21.722.436,00 |
| 16.09.2026 | 110,27 | 111,05 | 101,70 | 104,42 | -5,46% | 33.290.235,00 |
| 15.09.2026 | 111,72 | 112,85 | 105,86 | 110,45 | -3,39% | 28.467.690,00 |
| 14.09.2026 | 112,26 | 116,35 | 111,96 | 114,33 | 1,56% | 16.823.114,00 |
| 11.09.2026 | 113,35 | 116,40 | 111,02 | 112,57 | -0,67% | 19.731.093,00 |
| 10.09.2026 | 112,69 | 116,30 | 111,95 | 113,33 | -1,69% | 16.071.429,00 |
| 09.09.2026 | 120,77 | 121,42 | 115,09 | 115,28 | -1,76% | 18.171.540,00 |
| 08.09.2026 | 125,07 | 125,25 | 117,08 | 117,34 | -3,91% | 25.722.124,00 |
| 04.09.2026 | 120,48 | 124,70 | 119,82 | 122,11 | -2,09% | 23.732.645,00 |
| 03.09.2026 | 113,80 | 124,88 | 113,04 | 124,72 | 16,57% | 51.157.892,00 |
| 02.09.2026 | 103,72 | 107,46 | 101,89 | 106,99 | 3,36% | 16.848.770,00 |
| 01.09.2026 | 105,34 | 106,96 | 102,45 | 103,51 | -1,24% | 22.476.029,00 |
| 31.08.2026 | 103,42 | 105,47 | 100,68 | 104,81 | 0,53% | 16.161.213,00 |
| 28.08.2026 | 108,66 | 110,50 | 104,15 | 104,26 | -5,01% | 16.287.206,00 |
| 27.08.2026 | 110,70 | 112,07 | 107,51 | 109,76 | 1,12% | 13.680.007,00 |
| 26.08.2026 | 110,11 | 111,59 | 108,25 | 108,54 | -3,17% | 13.155.141,00 |
| 25.08.2026 | 103,20 | 112,45 | 102,80 | 112,09 | 8,17% | 24.493.698,00 |
| 24.08.2026 | 106,86 | 109,13 | 103,14 | 103,62 | -4,17% | 21.949.528,00 |
| 21.08.2026 | 101,10 | 109,71 | 98,77 | 108,13 | 13,70% | 50.460.153,00 |
| 20.08.2026 | 100,85 | 101,61 | 93,65 | 95,10 | -0,70% | 25.019.594,00 |
| 19.08.2026 | 92,90 | 99,43 | 92,19 | 95,77 | 4,63% | 24.508.861,00 |
| 18.08.2026 | 93,44 | 94,59 | 91,44 | 91,53 | -4,89% | 13.990.361,00 |
| 17.08.2026 | 94,97 | 96,93 | 93,80 | 96,24 | 0,71% | 10.392.707,00 |
| 14.08.2026 | 98,00 | 98,42 | 95,44 | 95,56 | -3,83% | 14.044.568,00 |
| 13.08.2026 | 96,51 | 100,35 | 96,41 | 99,37 | 4,71% | 16.066.356,00 |
| 12.08.2026 | 96,99 | 97,17 | 93,41 | 94,90 | 0,55% | 12.656.168,00 |
| 11.08.2026 | 94,97 | 95,13 | 92,75 | 94,38 | -0,15% | 11.610.559,00 |
| 10.08.2026 | 93,24 | 95,95 | 92,40 | 94,52 | 1,32% | 11.831.404,00 |
| 07.08.2026 | 92,91 | 95,75 | 92,52 | 93,29 | 2,84% | 14.860.541,00 |
| 06.08.2026 | 90,71 | 92,60 | 90,21 | 90,71 | -2,25% | 11.521.829,00 |
| 05.08.2026 | 93,96 | 95,55 | 92,32 | 92,80 | -0,76% | 14.224.406,00 |
| 04.08.2026 | 92,62 | 95,60 | 90,07 | 93,51 | 3,51% | 22.251.307,00 |
| 03.08.2026 | 86,69 | 92,35 | 85,30 | 90,34 | 4,37% | 19.468.769,00 |
| 31.07.2026 | 86,13 | 89,50 | 83,68 | 86,56 | -0,05% | 22.953.459,00 |
| 30.07.2026 | 90,91 | 92,57 | 86,21 | 86,60 | -3,61% | 29.112.815,00 |
| 29.07.2026 | 92,21 | 93,32 | 88,60 | 89,84 | -3,15% | 21.136.254,00 |
| 28.07.2026 | 92,67 | 93,87 | 88,21 | 92,76 | -3,02% | 21.230.142,00 |
| 27.07.2026 | 96,98 | 99,45 | 93,20 | 95,65 | 0,78% | 16.537.744,00 |
| 24.07.2026 | 100,07 | 100,08 | 93,03 | 94,91 | -6,57% | 24.405.037,00 |
| 23.07.2026 | 101,88 | 104,12 | 99,32 | 101,58 | -2,78% | 16.202.581,00 |
| 22.07.2026 | 104,72 | 106,89 | 104,33 | 104,48 | -1,77% | 10.989.005,00 |
| 21.07.2026 | 102,82 | 108,21 | 102,82 | 106,36 | 7,13% | 19.339.766,00 |
| 20.07.2026 | 102,49 | 102,60 | 98,61 | 99,28 | -0,68% | 18.548.210,00 |
| 17.07.2026 | 100,37 | 104,11 | 96,59 | 99,96 | -5,72% | 27.608.551,00 |
| 16.07.2026 | 114,13 | 114,52 | 105,48 | 106,02 | -8,24% | 28.154.223,00 |
| 15.07.2026 | 114,97 | 116,60 | 112,12 | 115,54 | 1,84% | 20.983.711,00 |
| 14.07.2026 | 111,03 | 113,69 | 109,10 | 113,45 | 3,27% | 17.564.754,00 |
| 13.07.2026 | 111,27 | 113,70 | 108,84 | 109,86 | -1,88% | 17.949.594,00 |
| 10.07.2026 | 119,16 | 119,43 | 108,81 | 111,97 | -2,73% | 25.930.164,00 |
| 09.07.2026 | 112,23 | 117,65 | 111,63 | 115,11 | 1,39% | 18.648.271,00 |
| 08.07.2026 | 110,87 | 114,13 | 108,89 | 113,53 | 0,56% | 18.204.378,00 |
| 07.07.2026 | 115,78 | 117,85 | 112,53 | 112,90 | -3,96% | 21.656.521,00 |
| 06.07.2026 | 111,41 | 118,65 | 111,41 | 117,55 | 4,28% | 25.392.544,00 |
| 02.07.2026 | 112,76 | 120,05 | 110,93 | 112,73 | 3,76% | 41.233.309,00 |
| 01.07.2026 | 100,67 | 109,53 | 100,39 | 108,65 | 8,35% | 27.859.599,00 |
| 30.06.2026 | 101,87 | 103,06 | 99,66 | 100,28 | -1,52% | 17.106.259,00 |
| 29.06.2026 | 100,66 | 102,85 | 98,05 | 101,83 | 3,18% | 20.602.070,00 |
| 26.06.2026 | 93,22 | 99,44 | 93,08 | 98,69 | 5,58% | 44.936.800,00 |
| 25.06.2026 | 98,79 | 99,19 | 92,80 | 93,47 | -3,83% | 22.819.586,00 |
| 24.06.2026 | 102,35 | 104,27 | 96,30 | 97,19 | -5,87% | 29.887.122,00 |
| 23.06.2026 | 101,65 | 105,99 | 101,03 | 103,25 | -2,33% | 40.286.763,00 |
| 22.06.2026 | 108,00 | 112,50 | 105,28 | 105,71 | -2,26% | 31.165.371,00 |
| 18.06.2026 | 107,83 | 109,08 | 103,46 | 108,15 | 2,80% | 39.509.947,00 |
| 17.06.2026 | 95,94 | 110,73 | 95,76 | 105,20 | 8,78% | 69.887.909,00 |
| 16.06.2026 | 100,17 | 101,88 | 94,57 | 96,71 | -1,44% | 31.203.423,00 |
| 15.06.2026 | 98,72 | 100,87 | 97,45 | 98,12 | 5,29% | 36.213.786,00 |
| 12.06.2026 | 92,74 | 96,10 | 90,22 | 93,19 | 1,04% | 33.082.303,00 |
| 11.06.2026 | 87,08 | 93,64 | 85,72 | 92,23 | 6,80% | 38.420.747,00 |
| 10.06.2026 | 84,09 | 91,46 | 84,08 | 86,36 | 3,09% | 41.274.268,00 |
| 09.06.2026 | 85,87 | 88,08 | 78,93 | 83,77 | -1,49% | 28.673.699,00 |
| 08.06.2026 | 84,62 | 85,63 | 82,81 | 85,04 | 3,12% | 19.201.008,00 |
| 05.06.2026 | 86,57 | 87,33 | 79,49 | 82,47 | -6,63% | 35.905.094,00 |
| 04.06.2026 | 83,26 | 88,62 | 82,80 | 88,33 | 6,61% | 30.929.407,00 |
| 03.06.2026 | 86,45 | 86,82 | 82,41 | 82,85 | -6,02% | 23.510.866,00 |
| 02.06.2026 | 88,67 | 89,43 | 86,13 | 88,16 | -2,83% | 26.282.073,00 |
| 01.06.2026 | 89,94 | 92,40 | 85,56 | 90,73 | -3,79% | 42.116.518,00 |
| 29.05.2026 | 85,66 | 94,40 | 84,24 | 94,30 | 11,15% | 64.410.960,00 |