20,138€
0,24%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 19,93 | 20,26 | 19,31 | 20,14 | 1,10% | - |
| 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 |
| 17.06.2024 | 21,11 | 21,11 | 20,43 | 20,73 | -1,29% | 2.225,00 |
| 14.06.2024 | 21,65 | 21,89 | 21,00 | 21,00 | -2,55% | 1.743,00 |
| 13.06.2024 | 21,92 | 22,50 | 21,47 | 21,55 | -2,60% | 600,00 |
| 12.06.2024 | 21,56 | 22,26 | 21,56 | 22,13 | 2,91% | 1.517,00 |
| 11.06.2024 | 21,61 | 21,61 | 21,15 | 21,50 | -0,49% | 500,00 |
| 10.06.2024 | 20,66 | 21,83 | 20,66 | 21,61 | 3,72% | 1.605,00 |
| 07.06.2024 | 21,50 | 22,00 | 20,83 | 20,83 | -1,12% | 2.102,00 |
| 06.06.2024 | 19,81 | 21,32 | 19,70 | 21,07 | 8,16% | 3.514,00 |
| 05.06.2024 | 19,20 | 19,48 | 19,20 | 19,48 | 1,44% | 1.100,00 |
| 04.06.2024 | 19,38 | 19,38 | 19,20 | 19,20 | -2,18% | 1.400,00 |
| 03.06.2024 | 19,50 | 20,00 | 19,50 | 19,63 | -1,29% | 1.187,00 |
| 31.05.2024 | 19,86 | 19,88 | 19,83 | 19,88 | -2,67% | 1.258,00 |
| 30.05.2024 | 19,15 | 20,43 | 19,15 | 20,43 | 5,13% | 399,00 |
| 29.05.2024 | 19,60 | 20,05 | 19,19 | 19,43 | 4,81% | 410,00 |
| 28.05.2024 | 18,95 | 18,95 | 18,54 | 18,54 | -4,14% | 100,00 |
| 27.05.2024 | 18,83 | 19,43 | 18,83 | 19,34 | 4,47% | 2.670,00 |
| 24.05.2024 | 17,84 | 18,51 | 17,84 | 18,51 | 4,00% | - |
| 23.05.2024 | 18,50 | 18,55 | 17,78 | 17,80 | -7,99% | 424,00 |
| 22.05.2024 | 19,28 | 19,46 | 19,20 | 19,35 | 1,10% | 560,00 |
| 21.05.2024 | 19,50 | 19,50 | 19,10 | 19,14 | 4,79% | 130,00 |
| 20.05.2024 | 18,40 | 18,40 | 18,26 | 18,26 | -0,86% | 110,00 |
| 17.05.2024 | 16,50 | 18,42 | 16,50 | 18,42 | 8,49% | 200,00 |
| 16.05.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,22% | - |
| 15.05.2024 | 16,60 | 16,98 | 16,60 | 16,94 | 2,46% | 2.297,00 |
| 14.05.2024 | 15,82 | 17,05 | 15,82 | 16,54 | 5,92% | 120,00 |
| 13.05.2024 | 15,00 | 15,61 | 15,00 | 15,61 | -4,23% | - |
| 10.05.2024 | 16,12 | 16,30 | 16,12 | 16,30 | 3,10% | 100,00 |
| 09.05.2024 | 17,20 | 17,56 | 15,81 | 15,81 | -4,31% | 2.770,00 |
| 08.05.2024 | 16,77 | 16,77 | 16,52 | 16,52 | 0,07% | - |
| 07.05.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,73% | - |
| 06.05.2024 | 16,87 | 16,87 | 16,63 | 16,63 | -0,56% | 223,00 |
| 03.05.2024 | 16,62 | 16,73 | 16,62 | 16,73 | 6,66% | 290,00 |
| 02.05.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 1,50% | - |
| 30.04.2024 | 16,17 | 16,17 | 15,45 | 15,45 | -4,25% | - |
| 29.04.2024 | 16,62 | 16,62 | 16,14 | 16,14 | -1,47% | - |