86,330€
-3,29%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 88,32 | 90,56 | 80,73 | 86,32 | -4,41% | 4.678,00 |
| 31.07.2025 | 92,65 | 95,53 | 88,62 | 90,30 | -2,79% | 733,00 |
| 30.07.2025 | 90,13 | 93,53 | 89,69 | 92,89 | 3,85% | 2.238,00 |
| 29.07.2025 | 91,93 | 93,20 | 89,33 | 89,45 | -2,14% | 671,00 |
| 28.07.2025 | 91,01 | 92,22 | 90,29 | 91,40 | 2,36% | 2.585,00 |
| 25.07.2025 | 86,11 | 89,76 | 85,71 | 89,29 | 3,09% | 842,00 |
| 24.07.2025 | 87,03 | 87,94 | 86,61 | 86,61 | 0,13% | 930,00 |
| 23.07.2025 | 87,25 | 88,55 | 85,77 | 86,50 | -0,17% | 500,00 |
| 22.07.2025 | 89,80 | 90,19 | 84,49 | 86,65 | -3,82% | 2.062,00 |
| 21.07.2025 | 94,52 | 94,92 | 90,09 | 90,09 | -3,88% | 3.266,00 |
| 18.07.2025 | 92,46 | 96,19 | 91,51 | 93,73 | 2,21% | 1.672,00 |
| 17.07.2025 | 89,01 | 91,79 | 89,01 | 91,70 | 2,34% | 1.103,00 |
| 16.07.2025 | 85,41 | 89,68 | 85,20 | 89,60 | 4,03% | 497,00 |
| 15.07.2025 | 84,71 | 86,51 | 84,71 | 86,13 | 0,96% | 2.083,00 |
| 14.07.2025 | 85,04 | 86,65 | 84,98 | 85,31 | -0,77% | 4.595,00 |
| 11.07.2025 | 83,83 | 86,82 | 83,56 | 85,97 | 1,99% | 2.301,00 |
| 10.07.2025 | 80,13 | 84,29 | 80,13 | 84,29 | 5,20% | 1.950,00 |
| 09.07.2025 | 77,83 | 80,12 | 77,81 | 80,12 | 3,01% | 651,00 |
| 08.07.2025 | 79,81 | 80,67 | 77,78 | 77,78 | -1,78% | 672,00 |
| 04.07.2025 | 79,51 | 79,51 | 79,19 | 79,19 | -1,12% | 225,00 |
| 03.07.2025 | 82,50 | 82,50 | 79,11 | 80,09 | -4,24% | 3.803,00 |
| 02.07.2025 | 78,03 | 85,06 | 77,39 | 83,64 | 6,60% | 5.110,00 |
| 01.07.2025 | 82,19 | 83,83 | 76,58 | 78,46 | -0,87% | 3.433,00 |
| 30.06.2025 | 72,97 | 79,17 | 72,66 | 79,15 | 11,15% | 1.200,00 |
| 27.06.2025 | 72,51 | 72,75 | 71,00 | 71,21 | -1,11% | 526,00 |
| 26.06.2025 | 71,21 | 72,07 | 71,12 | 72,01 | 2,04% | 285,00 |
| 25.06.2025 | 71,21 | 73,62 | 70,57 | 70,57 | 0,20% | 3.757,00 |
| 24.06.2025 | 67,09 | 70,43 | 67,01 | 70,43 | 6,76% | 2.474,00 |
| 23.06.2025 | 67,06 | 68,28 | 64,66 | 65,97 | -3,38% | 3.155,00 |
| 20.06.2025 | 67,01 | 68,28 | 66,42 | 68,28 | 2,83% | 1.822,00 |
| 19.06.2025 | 68,03 | 68,49 | 66,40 | 66,40 | -2,91% | 4.438,00 |
| 18.06.2025 | 65,10 | 68,39 | 65,10 | 68,39 | 6,01% | 3.332,00 |
| 17.06.2025 | 65,71 | 65,82 | 64,30 | 64,51 | -2,20% | 869,00 |
| 16.06.2025 | 63,21 | 65,96 | 63,21 | 65,96 | 5,30% | 5.538,00 |
| 13.06.2025 | 61,56 | 63,98 | 61,56 | 62,64 | -1,54% | 2.317,00 |
| 12.06.2025 | 64,11 | 64,84 | 63,12 | 63,62 | -2,14% | 362,00 |
| 11.06.2025 | 63,16 | 65,21 | 63,16 | 65,01 | 2,47% | 5.115,00 |
| 10.06.2025 | 64,11 | 64,79 | 62,22 | 63,44 | 0,54% | 1.349,00 |
| 09.06.2025 | 62,10 | 63,10 | 60,38 | 63,10 | -5,95% | 3.126,00 |
| 06.06.2025 | 64,04 | 67,21 | 64,04 | 67,09 | 6,19% | 3.470,00 |
| 05.06.2025 | 63,98 | 65,89 | 62,77 | 63,18 | 0,02% | 6.834,00 |
| 04.06.2025 | 63,51 | 65,19 | 62,94 | 63,17 | -0,49% | 805,00 |
| 03.06.2025 | 59,74 | 63,78 | 59,74 | 63,48 | 7,16% | 2.598,00 |
| 02.06.2025 | 57,26 | 59,67 | 56,93 | 59,24 | 3,15% | 992,00 |
| 30.05.2025 | 56,00 | 57,43 | 55,33 | 57,43 | 2,33% | 435,00 |
| 29.05.2025 | 59,61 | 59,61 | 56,12 | 56,12 | -3,07% | 448,00 |
| 28.05.2025 | 58,16 | 58,29 | 57,37 | 57,90 | 0,40% | 684,00 |
| 27.05.2025 | 56,11 | 58,33 | 56,11 | 57,67 | 1,34% | 1.355,00 |
| 26.05.2025 | 57,02 | 57,30 | 56,50 | 56,91 | 2,28% | 7.127,00 |
| 23.05.2025 | 57,01 | 57,01 | 54,88 | 55,64 | -3,42% | 2.863,00 |
| 22.05.2025 | 56,86 | 57,87 | 56,86 | 57,61 | 2,44% | 193,00 |
| 21.05.2025 | 57,01 | 58,97 | 56,24 | 56,24 | -1,66% | 3.967,00 |
| 20.05.2025 | 56,81 | 57,50 | 56,69 | 57,19 | 0,19% | 2.733,00 |
| 19.05.2025 | 53,01 | 57,08 | 52,40 | 57,08 | 3,67% | 1.904,00 |
| 16.05.2025 | 54,34 | 55,06 | 54,34 | 55,06 | 2,70% | 4.305,00 |
| 15.05.2025 | 53,22 | 53,61 | 52,30 | 53,61 | -2,28% | 1.496,00 |
| 14.05.2025 | 56,23 | 56,67 | 54,86 | 54,86 | -1,81% | 1.113,00 |
| 13.05.2025 | 51,43 | 56,39 | 51,43 | 55,87 | 8,02% | 2.074,00 |
| 12.05.2025 | 50,35 | 53,30 | 50,35 | 51,72 | 7,15% | 1.698,00 |
| 09.05.2025 | 48,60 | 49,87 | 48,27 | 48,27 | -0,84% | 1.311,00 |
| 08.05.2025 | 44,80 | 48,68 | 44,80 | 48,68 | 12,69% | 1.475,00 |
| 07.05.2025 | 43,13 | 44,01 | 43,13 | 43,20 | 1,08% | 510,00 |
| 06.05.2025 | 41,63 | 42,74 | 41,33 | 42,74 | 0,70% | 450,00 |
| 05.05.2025 | 42,16 | 42,45 | 40,29 | 42,45 | -1,72% | 4.279,00 |
| 02.05.2025 | 41,38 | 43,71 | 41,16 | 43,19 | 3,02% | 1.010,00 |
| 30.04.2025 | 43,01 | 43,01 | 40,93 | 41,93 | -2,74% | 737,00 |
| 29.04.2025 | 43,01 | 43,46 | 43,01 | 43,11 | 1,30% | 897,00 |
| 28.04.2025 | 43,27 | 44,69 | 42,55 | 42,55 | -1,55% | 2.389,00 |
| 25.04.2025 | 43,21 | 43,91 | 42,79 | 43,22 | 2,60% | 2.720,00 |
| 24.04.2025 | 39,30 | 42,45 | 38,80 | 42,13 | 7,37% | 2.809,00 |
| 23.04.2025 | 39,13 | 40,79 | 39,13 | 39,24 | 7,07% | 2.881,00 |
| 22.04.2025 | 34,21 | 37,82 | 34,21 | 36,65 | 1,37% | 537,00 |
| 17.04.2025 | 36,30 | 36,58 | 36,15 | 36,15 | 1,93% | 132,00 |
| 16.04.2025 | 36,41 | 37,17 | 35,47 | 35,47 | -9,62% | 12.011,00 |
| 15.04.2025 | 38,41 | 39,93 | 38,41 | 39,24 | 1,53% | 368,00 |
| 14.04.2025 | 39,43 | 40,14 | 38,27 | 38,65 | 0,23% | 2.709,00 |
| 11.04.2025 | 36,90 | 38,56 | 35,30 | 38,56 | 6,23% | 1.410,00 |
| 10.04.2025 | 39,25 | 39,30 | 34,71 | 36,30 | -6,29% | 12.299,00 |
| 09.04.2025 | 29,20 | 38,74 | 29,20 | 38,74 | 24,61% | 5.234,00 |
| 08.04.2025 | 33,30 | 34,50 | 30,41 | 31,09 | -2,60% | 2.541,00 |
| 07.04.2025 | 26,61 | 33,19 | 26,50 | 31,92 | 1,77% | 7.902,00 |
| 04.04.2025 | 34,30 | 34,62 | 28,91 | 31,36 | -9,11% | 2.537,00 |
| 03.04.2025 | 35,80 | 36,09 | 33,68 | 34,51 | -12,23% | 9.921,00 |
| 02.04.2025 | 38,71 | 39,78 | 37,70 | 39,32 | 0,38% | 2.146,00 |
| 01.04.2025 | 38,51 | 40,00 | 38,51 | 39,17 | 0,76% | 368,00 |
| 31.03.2025 | 36,53 | 38,87 | 36,01 | 38,87 | 1,37% | 2.519,00 |
| 28.03.2025 | 40,54 | 40,54 | 37,88 | 38,35 | -5,23% | 567,00 |
| 27.03.2025 | 42,82 | 42,96 | 40,46 | 40,46 | -2,94% | 500,00 |
| 26.03.2025 | 44,33 | 44,72 | 41,21 | 41,69 | -6,23% | 1.253,00 |
| 24.03.2025 | 42,42 | 45,02 | 42,20 | 44,46 | 8,72% | 2.878,00 |
| 21.03.2025 | 39,81 | 40,89 | 39,61 | 40,89 | 1,81% | 158,00 |
| 20.03.2025 | 40,21 | 40,42 | 38,74 | 40,17 | 1,43% | 1.672,00 |
| 19.03.2025 | 37,11 | 40,00 | 37,01 | 39,60 | 7,86% | 2.552,00 |
| 18.03.2025 | 38,43 | 38,94 | 36,11 | 36,72 | -5,04% | 3.065,00 |
| 17.03.2025 | 35,59 | 38,67 | 35,59 | 38,67 | 8,40% | 1.207,00 |
| 16.03.2025 | 34,30 | 36,03 | 34,20 | 35,67 | 7,08% | 4.922,00 |
| 13.03.2025 | 35,61 | 35,86 | 33,20 | 33,31 | -6,77% | 800,00 |
| 12.03.2025 | 33,01 | 36,11 | 32,93 | 35,73 | 6,72% | 1.121,00 |
| 11.03.2025 | 33,95 | 34,74 | 33,48 | 33,48 | 2,10% | 1.752,00 |
| 10.03.2025 | 38,76 | 38,76 | 32,65 | 32,79 | -13,39% | 2.369,00 |