62,640€
-1,54%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 61,65 | 64,97 | 61,62 | 62,85 | -1,50% | 2.517,00 |
| 12.06.2025 | 64,34 | 65,22 | 63,04 | 63,81 | -2,15% | 390,00 |
| 11.06.2025 | 63,46 | 65,61 | 63,04 | 65,21 | 2,79% | 5.190,00 |
| 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 |
| 07.03.2025 | 41,16 | 41,37 | 37,86 | 37,86 | -9,02% | 2.325,00 |
| 06.03.2025 | 45,02 | 45,02 | 41,62 | 41,62 | -5,67% | 570,00 |
| 05.03.2025 | 44,55 | 44,55 | 42,43 | 44,12 | 1,24% | 1.586,00 |
| 04.03.2025 | 44,60 | 44,71 | 42,03 | 43,58 | -2,41% | 1.679,00 |
| 03.03.2025 | 51,46 | 52,64 | 44,64 | 44,65 | -7,60% | 10.771,00 |
| 28.02.2025 | 46,20 | 48,33 | 45,41 | 48,33 | -2,59% | 1.930,00 |
| 27.02.2025 | 47,31 | 50,00 | 47,31 | 49,61 | 7,06% | 3.549,00 |
| 26.02.2025 | 44,21 | 47,55 | 44,21 | 46,34 | -3,97% | 3.102,00 |
| 24.02.2025 | 49,57 | 50,69 | 46,49 | 48,26 | -2,62% | 10.024,00 |
| 21.02.2025 | 53,80 | 55,51 | 49,56 | 49,56 | -6,32% | 3.215,00 |
| 20.02.2025 | 55,20 | 56,09 | 51,85 | 52,90 | -6,22% | 2.646,00 |
| 19.02.2025 | 58,11 | 59,50 | 56,41 | 56,41 | -3,06% | 9.628,00 |
| 18.02.2025 | 62,00 | 62,00 | 57,61 | 58,19 | -6,46% | 1.260,00 |
| 17.02.2025 | 62,74 | 63,60 | 61,86 | 62,21 | 2,93% | 1.466,00 |
| 14.02.2025 | 61,60 | 61,83 | 60,28 | 60,44 | -0,72% | 760,00 |
| 13.02.2025 | 61,90 | 62,16 | 58,91 | 60,88 | 12,35% | 3.902,00 |
| 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 |