31,360€
-9,11%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,17 | 34,90 | 28,81 | 31,53 | -9,12% | 2.484,00 |
| 03.04.2025 | 35,71 | 36,72 | 33,66 | 34,69 | -11,83% | 8.611,00 |
| 02.04.2025 | 38,75 | 40,17 | 37,44 | 39,34 | 0,65% | 2.369,00 |
| 01.04.2025 | 38,62 | 40,17 | 37,60 | 39,09 | 1,64% | 326,00 |
| 31.03.2025 | 36,59 | 38,76 | 35,93 | 38,46 | -0,20% | 2.629,00 |
| 28.03.2025 | 40,66 | 40,78 | 37,50 | 38,53 | -5,78% | 437,00 |
| 27.03.2025 | 42,99 | 43,20 | 40,09 | 40,90 | -1,51% | 400,00 |
| 26.03.2025 | 44,46 | 44,86 | 40,74 | 41,52 | -6,95% | 1.253,00 |
| 25.03.2025 | 44,84 | 46,03 | 43,55 | 44,63 | -0,52% | 544,00 |
| 24.03.2025 | 42,32 | 45,35 | 41,84 | 44,86 | 9,44% | 2.478,00 |
| 21.03.2025 | 39,81 | 41,34 | 38,33 | 40,99 | 1,67% | 158,00 |
| 20.03.2025 | 40,45 | 40,84 | 38,55 | 40,32 | 2,28% | 1.672,00 |
| 19.03.2025 | 37,15 | 40,17 | 36,85 | 39,42 | 7,29% | 2.552,00 |
| 18.03.2025 | 38,56 | 39,02 | 35,64 | 36,74 | -5,35% | 2.965,00 |
| 17.03.2025 | 35,59 | 39,29 | 35,22 | 38,82 | 8,15% | 1.207,00 |
| 14.03.2025 | 34,14 | 36,24 | 33,81 | 35,89 | 7,45% | 2.527,00 |
| 13.03.2025 | 35,80 | 36,27 | 33,10 | 33,40 | -6,26% | 1.017,00 |
| 12.03.2025 | 33,81 | 36,44 | 33,79 | 35,64 | 7,19% | 1.245,00 |
| 11.03.2025 | 33,18 | 35,10 | 32,31 | 33,25 | 0,25% | 1.804,00 |
| 10.03.2025 | 38,85 | 39,44 | 32,54 | 33,16 | -19,00% | 2.779,00 |
| 07.03.2025 | 41,35 | 41,75 | 37,74 | 40,94 | -1,46% | 2.311,00 |
| 06.03.2025 | 45,10 | 45,23 | 41,39 | 41,55 | -6,80% | 644,00 |
| 05.03.2025 | 44,55 | 45,12 | 41,76 | 44,58 | 2,41% | 2.522,00 |
| 04.03.2025 | 44,69 | 45,42 | 40,14 | 43,53 | -2,61% | 2.079,00 |
| 03.03.2025 | 51,26 | 52,64 | 44,59 | 44,70 | -7,45% | 11.306,00 |
| 28.02.2025 | 46,01 | 49,11 | 45,29 | 48,30 | 3,02% | 1.885,00 |
| 27.02.2025 | 47,55 | 50,87 | 46,47 | 46,88 | 0,73% | 3.549,00 |
| 26.02.2025 | 44,61 | 48,07 | 44,26 | 46,54 | 6,68% | 3.122,00 |
| 25.02.2025 | 46,10 | 46,46 | 41,91 | 43,62 | -8,53% | 5.455,00 |
| 24.02.2025 | 49,50 | 51,27 | 45,86 | 47,69 | -3,32% | 10.314,00 |
| 21.02.2025 | 54,33 | 55,65 | 49,19 | 49,33 | -7,56% | 3.295,00 |
| 20.02.2025 | 55,50 | 56,69 | 51,78 | 53,37 | -6,04% | 2.234,00 |
| 19.02.2025 | 58,35 | 59,50 | 56,28 | 56,80 | -1,83% | 13.230,00 |
| 18.02.2025 | 62,69 | 62,85 | 57,41 | 57,86 | -7,48% | 1.770,00 |
| 17.02.2025 | 62,58 | 63,70 | 62,19 | 62,54 | 0,51% | 1.736,00 |
| 14.02.2025 | 61,60 | 62,90 | 58,81 | 62,22 | 2,01% | 760,00 |
| 13.02.2025 | 62,05 | 63,34 | 58,71 | 60,99 | 12,55% | 4.182,00 |
| 12.02.2025 | 52,33 | 54,19 | 50,90 | 54,19 | 4,88% | 1.370,00 |
| 11.02.2025 | 54,87 | 55,11 | 51,67 | 51,67 | -5,26% | 1.510,00 |
| 10.02.2025 | 55,99 | 55,99 | 54,51 | 54,54 | 2,44% | 2.982,00 |
| 07.02.2025 | 51,21 | 53,96 | 51,21 | 53,24 | 4,19% | 951,00 |
| 06.02.2025 | 52,26 | 52,89 | 50,94 | 51,10 | -1,84% | 231,00 |
| 05.02.2025 | 50,19 | 52,08 | 50,19 | 52,06 | 2,74% | 2.806,00 |
| 04.02.2025 | 50,41 | 50,99 | 50,41 | 50,67 | 7,57% | 714,00 |
| 03.02.2025 | 47,31 | 47,31 | 47,11 | 47,11 | -5,92% | 220,00 |
| 31.01.2025 | 51,31 | 51,98 | 50,07 | 50,07 | -1,24% | 2.210,00 |
| 30.01.2025 | 49,51 | 51,38 | 49,51 | 50,70 | 2,99% | 1.466,00 |
| 29.01.2025 | 47,17 | 49,23 | 47,12 | 49,23 | 3,72% | 230,00 |
| 28.01.2025 | 46,50 | 47,73 | 43,84 | 47,47 | -2,95% | 4.670,00 |
| 24.01.2025 | 48,51 | 48,91 | 48,36 | 48,91 | 1,61% | 222,00 |
| 23.01.2025 | 47,37 | 48,50 | 47,37 | 48,14 | -0,90% | - |
| 22.01.2025 | 48,16 | 48,81 | 48,16 | 48,57 | 0,37% | 1.493,00 |
| 21.01.2025 | 47,75 | 48,39 | 46,80 | 48,39 | 0,39% | 2.339,00 |
| 20.01.2025 | 48,40 | 50,09 | 48,20 | 48,20 | 2,13% | 6.018,00 |
| 17.01.2025 | 44,87 | 47,32 | 44,87 | 47,20 | 5,13% | 3.033,00 |
| 16.01.2025 | 44,75 | 45,39 | 44,26 | 44,89 | 1,09% | 7.124,00 |
| 15.01.2025 | 40,66 | 44,79 | 40,66 | 44,41 | 9,28% | 2.655,00 |
| 14.01.2025 | 38,60 | 42,25 | 38,60 | 40,64 | 6,19% | 3.304,00 |
| 13.01.2025 | 38,50 | 38,50 | 37,51 | 38,27 | -2,10% | 460,00 |
| 10.01.2025 | 39,51 | 39,69 | 38,56 | 39,09 | -1,06% | 1.255,00 |
| 09.01.2025 | 39,51 | 39,51 | 39,40 | 39,51 | 2,73% | 130,00 |
| 08.01.2025 | 38,97 | 39,45 | 38,46 | 38,46 | -2,20% | 567,00 |
| 07.01.2025 | 41,01 | 41,01 | 38,95 | 39,32 | -5,24% | 2.021,00 |
| 06.01.2025 | 40,61 | 41,50 | 40,57 | 41,50 | 4,32% | 2.536,00 |
| 03.01.2025 | 38,26 | 39,78 | 38,26 | 39,78 | 3,30% | 1.183,00 |
| 02.01.2025 | 36,81 | 38,51 | 36,81 | 38,51 | 4,73% | 131,00 |
| 30.12.2024 | 37,10 | 37,10 | 36,77 | 36,77 | 0,16% | 190,00 |
| 27.12.2024 | 38,53 | 39,05 | 36,71 | 36,71 | 1,33% | 1.001,00 |
| 23.12.2024 | 37,01 | 37,31 | 36,14 | 36,23 | -0,56% | 7.673,00 |
| 22.12.2024 | 35,31 | 36,43 | 32,80 | 36,43 | -1,47% | 1.994,00 |
| 19.12.2024 | 36,26 | 36,98 | 36,26 | 36,98 | 2,92% | 30,00 |
| 18.12.2024 | 39,03 | 39,40 | 35,93 | 35,93 | -8,95% | 4.702,00 |
| 17.12.2024 | 38,52 | 41,58 | 38,52 | 39,46 | 3,75% | 635,00 |
| 13.12.2024 | 37,69 | 38,05 | 37,41 | 38,03 | 2,22% | 1.050,00 |
| 12.12.2024 | 36,21 | 38,08 | 35,20 | 37,21 | 2,75% | 23.080,00 |
| 11.12.2024 | 36,01 | 36,94 | 36,01 | 36,21 | 1,86% | 2.347,00 |
| 10.12.2024 | 37,66 | 37,95 | 35,55 | 35,55 | -6,08% | 1.636,00 |
| 09.12.2024 | 40,00 | 40,35 | 37,85 | 37,85 | -1,33% | 1.016,00 |
| 06.12.2024 | 37,25 | 38,36 | 37,21 | 38,36 | 3,97% | 615,00 |
| 05.12.2024 | 39,49 | 41,38 | 36,88 | 36,90 | -3,10% | 3.793,00 |
| 04.12.2024 | 37,41 | 38,33 | 36,89 | 38,08 | 4,59% | 162,00 |
| 03.12.2024 | 35,89 | 36,79 | 35,89 | 36,41 | 0,97% | 820,00 |
| 02.12.2024 | 35,78 | 36,06 | 35,58 | 36,06 | 0,66% | 2.255,00 |
| 29.11.2024 | 35,93 | 36,75 | 35,82 | 35,82 | -0,51% | 278,00 |
| 28.11.2024 | 35,84 | 36,20 | 35,84 | 36,01 | 0,73% | 1.739,00 |
| 27.11.2024 | 34,81 | 35,75 | 34,81 | 35,75 | 3,20% | 100,00 |
| 26.11.2024 | 36,11 | 36,11 | 34,64 | 34,64 | -2,85% | 85,00 |
| 25.11.2024 | 36,01 | 37,41 | 35,55 | 35,65 | 8,05% | 19.604,00 |
| 22.11.2024 | 33,93 | 34,13 | 33,00 | 33,00 | -2,21% | 144,00 |
| 21.11.2024 | 35,02 | 35,74 | 33,41 | 33,74 | -1,70% | 2.120,00 |
| 20.11.2024 | 33,60 | 35,97 | 33,60 | 34,33 | 1,99% | 2.277,00 |
| 19.11.2024 | 33,21 | 33,66 | 33,13 | 33,66 | 4,07% | 830,00 |
| 18.11.2024 | 31,00 | 32,97 | 30,72 | 32,34 | 6,70% | 454,00 |
| 15.11.2024 | 30,08 | 30,55 | 29,81 | 30,31 | -0,66% | 621,00 |
| 14.11.2024 | 30,31 | 30,60 | 30,00 | 30,51 | 0,21% | 118,00 |
| 13.11.2024 | 30,53 | 31,47 | 30,45 | 30,45 | -1,42% | 100,00 |
| 12.11.2024 | 31,66 | 32,10 | 29,55 | 30,89 | -1,53% | 15.253,00 |
| 11.11.2024 | 31,10 | 31,99 | 30,72 | 31,37 | 11,24% | 3.691,00 |
| 08.11.2024 | 27,21 | 28,38 | 27,21 | 28,20 | 3,85% | 1.554,00 |
| 07.11.2024 | 27,97 | 27,97 | 27,00 | 27,15 | -2,07% | 7.208,00 |