64,215€
-4,33%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 67,33 | 67,35 | 63,35 | 64,22 | -4,33% | 4.529,00 |
| 26.02.2026 | 65,11 | 67,42 | 64,68 | 67,12 | 2,21% | 2.959,00 |
| 25.02.2026 | 62,76 | 66,16 | 62,69 | 65,67 | 5,38% | 2.158,00 |
| 24.02.2026 | 60,57 | 62,72 | 58,81 | 62,32 | 2,35% | 2.740,00 |
| 23.02.2026 | 63,24 | 63,77 | 60,61 | 60,89 | -5,72% | 5.440,00 |
| 20.02.2026 | 65,05 | 66,36 | 63,88 | 64,59 | 0,47% | 5.931,00 |
| 19.02.2026 | 64,05 | 64,77 | 62,66 | 64,29 | 0,74% | 5.158,00 |
| 18.02.2026 | 63,55 | 66,18 | 62,74 | 63,82 | 0,26% | 3.414,00 |
| 17.02.2026 | 63,13 | 64,73 | 61,69 | 63,65 | -1,40% | 5.097,00 |
| 16.02.2026 | 64,10 | 65,34 | 64,10 | 64,56 | 0,89% | 3.777,00 |
| 13.02.2026 | 59,68 | 64,93 | 59,28 | 63,99 | 6,89% | 6.549,00 |
| 12.02.2026 | 65,92 | 66,91 | 59,38 | 59,86 | -8,46% | 10.985,00 |
| 11.02.2026 | 65,50 | 67,62 | 62,63 | 65,39 | -9,18% | 20.661,00 |
| 10.02.2026 | 72,09 | 74,11 | 71,38 | 72,00 | -0,91% | 11.495,00 |
| 09.02.2026 | 72,65 | 74,36 | 69,01 | 72,66 | 3,70% | 6.153,00 |
| 06.02.2026 | 63,07 | 71,35 | 62,50 | 70,07 | 13,58% | 5.282,00 |
| 05.02.2026 | 66,94 | 67,68 | 61,02 | 61,69 | -9,62% | 3.745,00 |
| 04.02.2026 | 73,61 | 74,18 | 65,80 | 68,26 | -6,73% | 8.732,00 |
| 03.02.2026 | 76,96 | 77,75 | 71,94 | 73,18 | -4,00% | 5.829,00 |
| 02.02.2026 | 80,60 | 82,14 | 75,27 | 76,23 | -9,15% | 7.705,00 |
| 30.01.2026 | 85,34 | 87,58 | 83,00 | 83,91 | -0,83% | 3.926,00 |
| 29.01.2026 | 86,90 | 87,02 | 83,13 | 84,61 | -2,26% | 10.506,00 |
| 28.01.2026 | 88,58 | 89,65 | 86,46 | 86,57 | -1,03% | 1.716,00 |
| 27.01.2026 | 91,01 | 91,34 | 86,90 | 87,47 | -2,89% | 2.630,00 |
| 26.01.2026 | 88,81 | 91,27 | 88,40 | 90,08 | -0,44% | 1.915,00 |
| 23.01.2026 | 91,06 | 93,70 | 89,92 | 90,48 | 0,26% | 6.551,00 |
| 22.01.2026 | 91,41 | 92,21 | 89,67 | 90,24 | -0,37% | 4.051,00 |
| 21.01.2026 | 90,51 | 92,65 | 88,96 | 90,58 | 0,39% | 9.827,00 |
| 20.01.2026 | 89,51 | 92,33 | 87,57 | 90,22 | 0,36% | 3.614,00 |
| 19.01.2026 | 90,83 | 888,15 | 87,58 | 89,90 | -4,11% | 15.545,00 |
| 16.01.2026 | 97,01 | 97,33 | 92,04 | 93,76 | -1,38% | 5.528,00 |
| 15.01.2026 | 102,37 | 103,14 | 94,94 | 95,07 | -7,31% | 2.681,00 |
| 14.01.2026 | 103,11 | 103,67 | 100,10 | 102,57 | -0,63% | 2.862,00 |
| 13.01.2026 | 100,60 | 103,37 | 99,51 | 103,22 | 2,43% | 11.900,00 |
| 12.01.2026 | 97,95 | 102,40 | 96,47 | 100,77 | 1,71% | 6.397,00 |
| 09.01.2026 | 99,11 | 101,57 | 98,70 | 99,08 | -0,05% | 5.765,00 |
| 08.01.2026 | 98,77 | 100,71 | 97,65 | 99,12 | -1,03% | 1.678,00 |
| 07.01.2026 | 104,09 | 104,43 | 99,80 | 100,15 | -3,55% | 856,00 |
| 06.01.2026 | 105,61 | 106,18 | 100,90 | 103,84 | -1,26% | 15.808,00 |
| 05.01.2026 | 99,86 | 105,21 | 99,83 | 105,17 | 7,14% | 2.985,00 |
| 02.01.2026 | 97,98 | 99,30 | 94,12 | 98,16 | -1,96% | 8.748,00 |
| 30.12.2025 | 100,19 | 100,39 | 98,88 | 100,13 | 1,37% | 170,00 |
| 29.12.2025 | 100,31 | 100,91 | 98,11 | 98,77 | -3,11% | 305,00 |
| 23.12.2025 | 103,42 | 103,50 | 99,17 | 101,94 | -1,20% | 1.073,00 |
| 22.12.2025 | 105,30 | 105,89 | 102,93 | 103,18 | -0,39% | 106,00 |
| 19.12.2025 | 101,70 | 104,92 | 100,76 | 103,58 | 1,75% | 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 |