115,640€
-1,11%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 117,79 | 120,16 | 115,07 | 115,09 | -2,70% | 987,00 |
| 14.10.2025 | 117,80 | 121,64 | 115,01 | 118,28 | -2,23% | 1.762,00 |
| 13.10.2025 | 123,00 | 126,40 | 118,54 | 120,98 | 0,75% | 1.751,00 |
| 10.10.2025 | 131,22 | 132,58 | 119,78 | 120,08 | -8,01% | 2.879,00 |
| 09.10.2025 | 129,56 | 130,54 | 128,30 | 130,54 | 5,10% | 1.302,00 |
| 07.10.2025 | 123,92 | 125,80 | 122,00 | 124,20 | -0,38% | 1.885,00 |
| 06.10.2025 | 129,00 | 130,80 | 124,40 | 124,68 | -1,24% | 1.766,00 |
| 03.10.2025 | 124,82 | 127,68 | 124,82 | 126,24 | 2,35% | 322,00 |
| 02.10.2025 | 119,60 | 123,34 | 119,60 | 123,34 | 4,28% | 1.230,00 |
| 01.10.2025 | 120,32 | 120,82 | 118,00 | 118,28 | -2,60% | 893,00 |
| 30.09.2025 | 117,22 | 121,44 | 115,32 | 121,44 | 4,44% | 3.600,00 |
| 29.09.2025 | 104,88 | 116,28 | 104,82 | 116,28 | 11,79% | 821,00 |
| 26.09.2025 | 104,56 | 105,34 | 103,84 | 104,02 | -1,18% | 251,00 |
| 25.09.2025 | 108,02 | 108,02 | 103,72 | 105,26 | -2,79% | 576,00 |
| 24.09.2025 | 106,54 | 110,16 | 106,54 | 108,28 | 1,52% | 1.539,00 |
| 23.09.2025 | 105,12 | 108,06 | 105,12 | 106,66 | 1,14% | 477,00 |
| 22.09.2025 | 105,88 | 105,88 | 104,56 | 105,46 | 0,34% | 1.111,00 |
| 19.09.2025 | 102,68 | 105,10 | 102,68 | 105,10 | 2,22% | 615,00 |
| 18.09.2025 | 100,88 | 105,16 | 100,88 | 102,82 | 4,22% | 1.712,00 |
| 17.09.2025 | 98,53 | 98,66 | 98,41 | 98,66 | 0,37% | 76,00 |
| 16.09.2025 | 96,55 | 98,77 | 96,52 | 98,30 | 0,80% | 2.962,00 |
| 15.09.2025 | 98,11 | 98,76 | 97,01 | 97,52 | -1,88% | 996,00 |
| 12.09.2025 | 100,72 | 100,94 | 98,06 | 99,39 | -1,57% | 315,00 |
| 11.09.2025 | 100,52 | 103,22 | 100,52 | 100,98 | 0,98% | 426,00 |
| 10.09.2025 | 103,60 | 104,42 | 100,00 | 100,00 | -1,09% | 1.670,00 |
| 09.09.2025 | 98,80 | 101,10 | 97,77 | 101,10 | 1,54% | 1.763,00 |
| 08.09.2025 | 92,30 | 99,61 | 92,30 | 99,57 | 15,77% | 2.361,00 |
| 05.09.2025 | 87,88 | 88,82 | 82,57 | 86,01 | -3,73% | 353,00 |
| 04.09.2025 | 85,69 | 89,34 | 85,69 | 89,34 | 4,16% | 85,00 |
| 03.09.2025 | 86,11 | 86,64 | 85,77 | 85,77 | -1,58% | 12,00 |
| 02.09.2025 | 88,31 | 88,31 | 85,19 | 87,15 | -0,86% | 1.080,00 |
| 01.09.2025 | 88,02 | 88,89 | 87,91 | 87,91 | -0,64% | 6.463,00 |
| 29.08.2025 | 88,21 | 88,48 | 87,43 | 88,48 | -0,11% | 1.048,00 |
| 28.08.2025 | 88,36 | 89,62 | 88,36 | 88,58 | -0,43% | 347,00 |
| 27.08.2025 | 93,96 | 93,96 | 88,96 | 88,96 | -4,69% | 150,00 |
| 25.08.2025 | 92,96 | 93,34 | 91,80 | 93,34 | 0,23% | 2.430,00 |
| 22.08.2025 | 90,91 | 93,26 | 89,68 | 93,13 | 0,69% | 1.931,00 |
| 21.08.2025 | 90,61 | 92,49 | 90,61 | 92,49 | 3,09% | 195,00 |
| 20.08.2025 | 90,51 | 91,73 | 85,00 | 89,72 | -2,51% | 4.724,00 |
| 19.08.2025 | 97,98 | 98,80 | 91,89 | 92,03 | -6,23% | 339,00 |
| 18.08.2025 | 97,01 | 98,14 | 96,42 | 98,14 | 2,30% | 1.844,00 |
| 17.08.2025 | 94,46 | 95,93 | 94,19 | 95,93 | 2,95% | 710,00 |
| 14.08.2025 | 93,76 | 94,28 | 92,10 | 93,18 | 0,18% | 2.613,00 |
| 13.08.2025 | 98,11 | 98,97 | 92,05 | 93,01 | -4,84% | 7.584,00 |
| 12.08.2025 | 100,40 | 100,94 | 97,14 | 97,74 | -1,45% | 372,00 |
| 08.08.2025 | 95,82 | 100,34 | 95,74 | 99,18 | 5,34% | 557,00 |
| 07.08.2025 | 90,02 | 96,72 | 90,02 | 94,15 | 4,52% | 339,00 |
| 06.08.2025 | 90,54 | 90,68 | 87,82 | 90,08 | 0,07% | 685,00 |
| 05.08.2025 | 92,01 | 92,55 | 90,02 | 90,02 | -1,38% | 560,00 |
| 04.08.2025 | 86,92 | 91,42 | 86,15 | 91,28 | 5,73% | 1.045,00 |
| 01.08.2025 | 88,06 | 89,90 | 81,01 | 86,33 | -3,29% | 4.684,00 |
| 31.07.2025 | 92,32 | 94,14 | 89,27 | 89,27 | -3,59% | 743,00 |
| 30.07.2025 | 89,96 | 93,02 | 89,96 | 92,59 | 3,41% | 2.226,00 |
| 29.07.2025 | 91,77 | 92,68 | 89,54 | 89,54 | -2,04% | 651,00 |
| 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 |