103,580€
1,75%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 101,70 | 104,92 | 100,76 | 103,66 | 1,83% | 150,00 |
| 18.12.2025 | 100,22 | 105,77 | 99,86 | 101,80 | 2,10% | 91,00 |
| 17.12.2025 | 102,16 | 106,15 | 98,48 | 99,71 | -2,25% | 703,00 |
| 16.12.2025 | 95,38 | 102,19 | 95,38 | 102,00 | 4,45% | 1.114,00 |
| 15.12.2025 | 101,88 | 102,95 | 97,13 | 97,65 | -4,07% | 663,00 |
| 12.12.2025 | 106,51 | 107,25 | 100,51 | 101,79 | -2,57% | 792,00 |
| 11.12.2025 | 113,88 | 113,88 | 104,48 | 104,48 | -10,23% | 4.297,00 |
| 10.12.2025 | 116,14 | 116,58 | 114,86 | 116,38 | -0,85% | 412,00 |
| 09.12.2025 | 115,82 | 119,26 | 115,12 | 117,38 | 0,15% | 755,00 |
| 08.12.2025 | 114,34 | 118,02 | 114,34 | 117,20 | 3,64% | 350,00 |
| 05.12.2025 | 117,24 | 117,60 | 113,08 | 113,08 | -3,61% | 1.205,00 |
| 04.12.2025 | 114,16 | 117,40 | 114,16 | 117,32 | 4,10% | 1.009,00 |
| 03.12.2025 | 109,50 | 112,70 | 108,50 | 112,70 | 2,62% | 442,00 |
| 02.12.2025 | 105,82 | 109,82 | 105,82 | 109,82 | 3,19% | 243,00 |
| 01.12.2025 | 107,38 | 108,00 | 104,88 | 106,42 | -3,11% | 7.712,00 |
| 28.11.2025 | 112,50 | 112,50 | 109,84 | 109,84 | -2,78% | 306,00 |
| 27.11.2025 | 111,02 | 113,90 | 111,02 | 112,98 | 1,73% | 3.633,00 |
| 26.11.2025 | 101,00 | 111,06 | 101,00 | 111,06 | 11,78% | 859,00 |
| 25.11.2025 | 99,49 | 99,49 | 94,76 | 99,36 | -0,31% | 570,00 |
| 24.11.2025 | 96,30 | 99,67 | 93,63 | 99,67 | 5,67% | 1.700,00 |
| 21.11.2025 | 91,31 | 95,07 | 89,50 | 94,32 | 2,68% | 3.439,00 |
| 20.11.2025 | 107,00 | 107,00 | 91,77 | 91,86 | -11,13% | 545,00 |
| 19.11.2025 | 97,56 | 103,36 | 97,56 | 103,36 | 3,44% | 306,00 |
| 18.11.2025 | 97,75 | 99,92 | 96,62 | 99,92 | 2,47% | 2.520,00 |
| 17.11.2025 | 105,48 | 106,94 | 97,51 | 97,51 | -9,71% | 1.705,00 |
| 14.11.2025 | 103,88 | 108,24 | 97,39 | 108,00 | 4,65% | 1.642,00 |
| 13.11.2025 | 115,32 | 115,32 | 102,68 | 103,20 | -9,77% | 1.698,00 |
| 12.11.2025 | 114,22 | 115,80 | 110,88 | 114,38 | 0,74% | 457,00 |
| 11.11.2025 | 117,02 | 117,02 | 113,06 | 113,54 | -3,80% | 656,00 |
| 10.11.2025 | 117,48 | 118,24 | 114,44 | 118,02 | 3,49% | 741,00 |
| 08.11.2025 | 112,28 | 114,04 | 104,48 | 114,04 | 3,96% | 1.143,00 |
| 06.11.2025 | 120,52 | 123,10 | 109,70 | 109,70 | -12,01% | 1.548,00 |
| 05.11.2025 | 119,50 | 125,56 | 118,02 | 124,68 | 3,81% | 1.193,00 |
| 04.11.2025 | 124,02 | 124,02 | 120,10 | 120,10 | -5,94% | 123,00 |
| 03.11.2025 | 127,82 | 128,34 | 124,48 | 127,68 | 0,20% | 203,00 |
| 31.10.2025 | 122,02 | 130,26 | 121,76 | 127,42 | 6,27% | 1.239,00 |
| 30.10.2025 | 123,76 | 124,16 | 119,90 | 119,90 | -4,10% | 965,00 |
| 29.10.2025 | 125,34 | 125,98 | 124,46 | 125,02 | -1,34% | 180,00 |
| 28.10.2025 | 124,50 | 126,72 | 124,50 | 126,72 | 0,64% | 126,00 |
| 27.10.2025 | 123,98 | 128,24 | 123,76 | 125,92 | 4,72% | 1.327,00 |
| 24.10.2025 | 117,20 | 121,52 | 116,70 | 120,24 | 2,98% | 613,00 |
| 23.10.2025 | 109,60 | 116,76 | 109,60 | 116,76 | 10,99% | 240,00 |
| 22.10.2025 | 112,44 | 113,12 | 104,32 | 105,20 | -8,93% | 925,00 |
| 21.10.2025 | 116,50 | 117,14 | 115,04 | 115,52 | -2,15% | 396,00 |
| 20.10.2025 | 114,20 | 120,14 | 114,12 | 118,06 | 5,85% | 1.371,00 |
| 17.10.2025 | 109,20 | 111,58 | 105,40 | 111,54 | -0,57% | 1.544,00 |
| 16.10.2025 | 115,32 | 117,00 | 112,18 | 112,18 | -2,99% | 2.654,00 |
| 15.10.2025 | 117,52 | 119,76 | 114,64 | 115,64 | -1,11% | 1.619,00 |
| 14.10.2025 | 117,80 | 119,10 | 115,80 | 116,94 | -3,34% | 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 |