22,385€
1,82%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,95 | 22,52 | 21,60 | 22,39 | 1,44% | - |
| 01.11.2024 | 21,89 | 23,10 | 21,16 | 22,07 | 2,10% | 410,00 |
| 31.10.2024 | 23,10 | 24,28 | 21,43 | 21,62 | -10,98% | 1.007,00 |
| 30.10.2024 | 26,18 | 26,62 | 22,61 | 24,28 | -6,51% | 990,00 |
| 29.10.2024 | 25,91 | 26,66 | 25,63 | 25,97 | 0,39% | 813,00 |
| 28.10.2024 | 25,12 | 26,06 | 25,12 | 25,87 | 3,21% | 200,00 |
| 25.10.2024 | 25,11 | 25,62 | 24,94 | 25,06 | -0,32% | 3.030,00 |
| 24.10.2024 | 24,78 | 25,27 | 24,71 | 25,14 | 1,62% | 450,00 |
| 23.10.2024 | 25,31 | 25,61 | 24,40 | 24,74 | -2,50% | - |
| 22.10.2024 | 24,88 | 25,54 | 24,57 | 25,38 | 1,78% | 400,00 |
| 21.10.2024 | 24,62 | 25,04 | 24,13 | 24,93 | 0,97% | 350,00 |
| 18.10.2024 | 24,36 | 24,91 | 24,20 | 24,69 | 1,56% | 160,00 |
| 17.10.2024 | 25,02 | 25,62 | 24,11 | 24,31 | -2,00% | 780,00 |
| 16.10.2024 | 24,67 | 24,94 | 24,39 | 24,81 | 0,79% | 2.020,00 |
| 15.10.2024 | 24,86 | 25,04 | 23,77 | 24,61 | -0,61% | 1.650,00 |
| 14.10.2024 | 24,04 | 24,85 | 23,97 | 24,77 | 3,39% | 2.261,00 |
| 11.10.2024 | 23,32 | 24,32 | 23,14 | 23,95 | 2,78% | 305,00 |
| 10.10.2024 | 23,33 | 23,78 | 22,58 | 23,31 | -0,64% | 950,00 |
| 09.10.2024 | 22,99 | 23,58 | 22,07 | 23,46 | 0,51% | 9.700,00 |
| 08.10.2024 | 21,16 | 23,53 | 21,01 | 23,34 | 9,67% | 300,00 |
| 07.10.2024 | 20,80 | 21,35 | 20,56 | 21,28 | 2,04% | 2,00 |
| 04.10.2024 | 20,44 | 21,31 | 20,41 | 20,85 | 2,60% | - |
| 03.10.2024 | 20,55 | 20,62 | 20,02 | 20,33 | -0,65% | - |
| 02.10.2024 | 19,99 | 20,98 | 19,92 | 20,46 | 1,41% | 325,00 |
| 01.10.2024 | 21,06 | 21,32 | 20,16 | 20,17 | -4,18% | - |
| 30.09.2024 | 21,39 | 21,57 | 20,73 | 21,05 | -1,64% | - |
| 27.09.2024 | 20,13 | 21,47 | 20,04 | 21,40 | 6,79% | 52,00 |
| 26.09.2024 | 20,22 | 20,56 | 19,87 | 20,04 | -0,42% | - |
| 25.09.2024 | 20,29 | 20,40 | 20,07 | 20,13 | -1,18% | - |
| 24.09.2024 | 20,39 | 20,57 | 19,96 | 20,37 | -0,17% | - |
| 23.09.2024 | 20,44 | 20,95 | 20,35 | 20,40 | 0,22% | - |
| 20.09.2024 | 20,44 | 20,67 | 20,03 | 20,36 | -0,32% | - |
| 19.09.2024 | 20,88 | 21,54 | 20,38 | 20,42 | -1,11% | 150,00 |
| 18.09.2024 | 20,39 | 21,00 | 20,07 | 20,65 | 1,42% | - |
| 17.09.2024 | 20,00 | 20,62 | 19,99 | 20,36 | 2,01% | - |
| 16.09.2024 | 19,93 | 20,26 | 19,31 | 19,96 | 0,22% | - |
| 13.09.2024 | 19,56 | 20,23 | 19,49 | 19,92 | 1,83% | - |
| 12.09.2024 | 18,77 | 19,65 | 18,73 | 19,56 | 4,44% | - |
| 11.09.2024 | 17,63 | 18,87 | 17,47 | 18,73 | 4,87% | - |
| 10.09.2024 | 17,91 | 18,08 | 17,08 | 17,86 | 0,30% | - |
| 09.09.2024 | 17,18 | 17,95 | 17,18 | 17,81 | 4,22% | - |
| 06.09.2024 | 17,70 | 18,24 | 16,90 | 17,09 | -3,57% | 900,00 |
| 05.09.2024 | 17,34 | 17,72 | 16,96 | 17,72 | 2,74% | - |
| 04.09.2024 | 17,34 | 17,69 | 17,02 | 17,25 | -1,65% | - |
| 03.09.2024 | 18,07 | 18,24 | 17,41 | 17,54 | -3,01% | 420,00 |
| 02.09.2024 | 18,19 | 18,20 | 18,08 | 18,08 | -0,63% | 520,00 |
| 30.08.2024 | 18,28 | 18,51 | 17,94 | 18,20 | 0,11% | - |
| 29.08.2024 | 18,09 | 18,76 | 18,09 | 18,18 | -0,52% | - |
| 28.08.2024 | 18,96 | 19,09 | 18,02 | 18,27 | -4,31% | 1.200,00 |
| 27.08.2024 | 18,67 | 19,25 | 18,45 | 19,09 | 1,63% | - |
| 26.08.2024 | 18,95 | 19,06 | 18,61 | 18,79 | -0,38% | 3.245,00 |
| 23.08.2024 | 17,99 | 18,94 | 17,98 | 18,86 | 5,24% | 4.253,00 |
| 22.08.2024 | 18,03 | 18,30 | 17,88 | 17,92 | -0,95% | - |
| 21.08.2024 | 17,73 | 18,11 | 17,57 | 18,09 | 1,57% | - |
| 20.08.2024 | 18,30 | 18,50 | 17,72 | 17,81 | -2,73% | - |
| 19.08.2024 | 18,15 | 18,32 | 17,90 | 18,31 | 0,91% | - |
| 16.08.2024 | 17,93 | 18,27 | 17,65 | 18,15 | 1,89% | 1.064,00 |
| 15.08.2024 | 17,05 | 18,27 | 17,00 | 17,81 | 5,42% | 3.720,00 |
| 14.08.2024 | 16,86 | 17,29 | 16,72 | 16,89 | 0,93% | 77,00 |
| 13.08.2024 | 16,93 | 17,27 | 16,70 | 16,74 | -1,44% | 800,00 |
| 12.08.2024 | 16,32 | 17,19 | 16,31 | 16,98 | 3,57% | - |
| 09.08.2024 | 16,39 | 16,73 | 16,07 | 16,40 | 0,99% | 461,00 |
| 08.08.2024 | 15,99 | 16,87 | 15,33 | 16,24 | 3,58% | 2.710,00 |
| 07.08.2024 | 15,76 | 16,42 | 15,45 | 15,68 | -0,41% | 1.736,00 |
| 06.08.2024 | 16,05 | 16,65 | 14,88 | 15,74 | 5,09% | 824,00 |
| 05.08.2024 | 16,14 | 16,14 | 12,73 | 14,98 | -8,55% | 2.204,00 |
| 02.08.2024 | 18,50 | 18,52 | 16,22 | 16,38 | -12,66% | 383,00 |
| 01.08.2024 | 19,20 | 19,70 | 18,39 | 18,75 | -1,26% | 100,00 |
| 31.07.2024 | 19,01 | 19,58 | 18,97 | 18,99 | 0,65% | 149,00 |
| 30.07.2024 | 19,58 | 19,74 | 18,77 | 18,87 | -3,55% | 1.185,00 |
| 29.07.2024 | 19,58 | 20,19 | 19,37 | 19,57 | 0,23% | 1.750,00 |
| 26.07.2024 | 19,60 | 20,24 | 19,46 | 19,52 | -0,06% | 83,00 |
| 25.07.2024 | 19,75 | 20,05 | 19,03 | 19,53 | -1,04% | 600,00 |
| 24.07.2024 | 20,98 | 21,17 | 19,72 | 19,74 | -6,33% | 290,00 |
| 23.07.2024 | 21,42 | 21,65 | 21,04 | 21,07 | -2,06% | - |
| 22.07.2024 | 21,58 | 22,05 | 21,01 | 21,52 | 0,01% | 1.250,00 |
| 19.07.2024 | 21,11 | 21,93 | 20,93 | 21,51 | 2,66% | 150,00 |
| 18.07.2024 | 22,17 | 22,40 | 20,80 | 20,96 | -5,25% | 250,00 |
| 17.07.2024 | 22,69 | 22,76 | 21,57 | 22,12 | -2,10% | 330,00 |
| 16.07.2024 | 22,19 | 22,79 | 21,46 | 22,59 | 2,78% | 4.746,00 |
| 15.07.2024 | 20,46 | 21,99 | 20,45 | 21,98 | 7,65% | - |
| 12.07.2024 | 20,29 | 20,59 | 19,97 | 20,42 | 0,72% | 150,00 |
| 11.07.2024 | 20,55 | 21,10 | 20,23 | 20,27 | -1,58% | - |
| 10.07.2024 | 20,99 | 21,14 | 20,41 | 20,60 | -1,46% | 1.900,00 |
| 09.07.2024 | 20,45 | 21,51 | 20,42 | 20,90 | 2,50% | - |
| 08.07.2024 | 20,73 | 21,11 | 20,24 | 20,39 | -2,46% | 84,00 |
| 05.07.2024 | 20,86 | 20,97 | 20,08 | 20,91 | 0,10% | 57,00 |
| 04.07.2024 | 21,27 | 21,36 | 20,89 | 20,89 | -2,00% | - |
| 03.07.2024 | 20,90 | 21,40 | 20,57 | 21,32 | 2,04% | - |
| 02.07.2024 | 21,20 | 21,27 | 20,56 | 20,89 | -1,56% | 50,00 |
| 01.07.2024 | 21,32 | 21,61 | 20,91 | 21,22 | 0,56% | 1.300,00 |
| 28.06.2024 | 21,11 | 21,11 | 21,10 | 21,10 | 0,74% | 236,00 |
| 27.06.2024 | 20,76 | 20,95 | 20,76 | 20,95 | -0,33% | - |
| 26.06.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 1,99% | - |
| 25.06.2024 | 19,79 | 20,61 | 19,79 | 20,61 | 0,27% | 745,00 |
| 24.06.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,92% | - |
| 21.06.2024 | 20,14 | 20,74 | 20,14 | 20,74 | 4,50% | - |
| 20.06.2024 | 21,00 | 21,00 | 19,85 | 19,85 | -1,34% | 2.100,00 |
| 19.06.2024 | 20,25 | 20,25 | 20,12 | 20,12 | -1,40% | 1.000,00 |
| 18.06.2024 | 20,73 | 20,73 | 20,40 | 20,40 | -1,59% | 1.540,00 |