33,740€
-1,70%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 34,63 | 36,12 | 32,89 | 33,49 | -2,15% | 2.161,00 |
| 20.11.2024 | 33,62 | 36,13 | 33,62 | 34,22 | 2,92% | 2.407,00 |
| 19.11.2024 | 33,20 | 34,31 | 32,15 | 33,25 | 0,65% | 670,00 |
| 18.11.2024 | 30,98 | 33,62 | 30,66 | 33,04 | 7,55% | 454,00 |
| 15.11.2024 | 30,23 | 30,74 | 29,70 | 30,72 | 0,24% | 821,00 |
| 14.11.2024 | 30,17 | 31,16 | 29,90 | 30,64 | 0,64% | 388,00 |
| 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 |
| 06.11.2024 | 24,38 | 27,80 | 24,38 | 27,73 | 22,11% | 448,00 |
| 05.11.2024 | 22,27 | 22,72 | 22,27 | 22,71 | 1,70% | 100,00 |
| 04.11.2024 | 21,89 | 22,33 | 21,89 | 22,33 | 1,55% | - |
| 01.11.2024 | 21,79 | 21,99 | 21,25 | 21,99 | 1,13% | 205,00 |
| 31.10.2024 | 23,15 | 23,15 | 21,52 | 21,74 | -4,31% | 511,00 |
| 30.10.2024 | 26,04 | 26,10 | 22,72 | 22,72 | -12,16% | 990,00 |
| 29.10.2024 | 26,01 | 26,37 | 25,83 | 25,87 | 0,47% | 413,00 |
| 28.10.2024 | 25,02 | 25,95 | 25,02 | 25,75 | 2,86% | 100,00 |
| 25.10.2024 | 25,03 | 25,28 | 25,03 | 25,03 | -0,34% | 1.010,00 |
| 24.10.2024 | 24,68 | 25,12 | 24,68 | 25,12 | 2,14% | 350,00 |
| 23.10.2024 | 25,18 | 25,18 | 24,59 | 24,59 | -3,11% | - |
| 22.10.2024 | 24,75 | 25,42 | 24,75 | 25,38 | 2,84% | 100,00 |
| 18.10.2024 | 24,25 | 24,77 | 24,25 | 24,68 | 1,42% | 80,00 |
| 17.10.2024 | 24,90 | 25,35 | 24,26 | 24,34 | -1,97% | 195,00 |
| 16.10.2024 | 24,60 | 24,85 | 24,60 | 24,83 | 1,87% | 520,00 |
| 15.10.2024 | 24,74 | 24,74 | 23,84 | 24,37 | -1,20% | 2.340,00 |
| 14.10.2024 | 24,14 | 24,78 | 24,14 | 24,67 | 2,41% | 2.261,00 |
| 11.10.2024 | 23,23 | 24,09 | 23,23 | 24,09 | 2,97% | 305,00 |
| 10.10.2024 | 23,28 | 23,65 | 23,20 | 23,39 | -0,11% | 650,00 |
| 09.10.2024 | 23,16 | 23,42 | 22,17 | 23,42 | 0,36% | 3.600,00 |
| 08.10.2024 | 21,12 | 23,33 | 21,12 | 23,33 | 10,59% | 150,00 |
| 07.10.2024 | 20,87 | 21,10 | 20,87 | 21,10 | 1,81% | 1,00 |
| 04.10.2024 | 20,34 | 20,94 | 20,34 | 20,72 | 2,37% | - |
| 03.10.2024 | 20,45 | 20,45 | 20,04 | 20,24 | 0,82% | - |
| 02.10.2024 | 19,87 | 20,08 | 19,87 | 20,08 | -0,37% | 325,00 |
| 01.10.2024 | 20,96 | 20,96 | 20,15 | 20,15 | 0,60% | - |
| 27.09.2024 | 20,04 | 20,04 | 20,03 | 20,03 | -0,02% | 52,00 |
| 26.09.2024 | 20,13 | 20,13 | 20,04 | 20,04 | -0,84% | - |
| 25.09.2024 | 20,29 | 20,39 | 20,21 | 20,21 | -1,00% | - |
| 23.09.2024 | 20,36 | 20,78 | 20,36 | 20,41 | -0,41% | - |
| 20.09.2024 | 20,34 | 20,50 | 20,34 | 20,50 | 0,39% | - |
| 19.09.2024 | 20,78 | 21,39 | 20,37 | 20,42 | -1,23% | 50,00 |
| 18.09.2024 | 20,30 | 20,69 | 20,30 | 20,67 | 2,10% | - |
| 17.09.2024 | 19,90 | 20,46 | 19,90 | 20,25 | 0,87% | - |
| 16.09.2024 | 19,85 | 20,19 | 19,85 | 20,07 | -0,10% | - |
| 13.09.2024 | 19,47 | 20,19 | 19,47 | 20,09 | 2,96% | - |
| 12.09.2024 | 18,82 | 19,58 | 18,82 | 19,51 | 11,18% | - |
| 11.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,65% | - |
| 10.09.2024 | 17,81 | 17,84 | 17,81 | 17,84 | 4,35% | - |
| 06.09.2024 | 17,61 | 17,83 | 17,00 | 17,10 | -2,43% | 300,00 |
| 05.09.2024 | 17,26 | 17,53 | 17,26 | 17,53 | 1,08% | - |
| 04.09.2024 | 17,31 | 17,34 | 17,31 | 17,34 | -0,52% | - |
| 03.09.2024 | 17,98 | 17,98 | 17,43 | 17,43 | -3,34% | 210,00 |
| 02.09.2024 | 18,09 | 18,09 | 18,03 | 18,03 | -0,93% | 520,00 |
| 30.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,13% | - |
| 29.08.2024 | 18,00 | 18,56 | 18,00 | 18,18 | -4,88% | - |
| 27.08.2024 | 18,57 | 19,17 | 18,57 | 19,11 | 2,00% | - |
| 26.08.2024 | 18,90 | 18,90 | 18,67 | 18,73 | -0,60% | 2.341,00 |
| 23.08.2024 | 17,91 | 18,85 | 17,91 | 18,85 | 4,85% | 4.253,00 |
| 22.08.2024 | 18,03 | 18,03 | 17,98 | 17,98 | -0,22% | - |
| 21.08.2024 | 17,64 | 18,02 | 17,64 | 18,02 | -1,03% | - |
| 20.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,54% | - |
| 19.08.2024 | 18,10 | 18,11 | 17,92 | 18,11 | 0,61% | - |
| 16.08.2024 | 17,86 | 18,03 | 17,71 | 18,00 | 0,39% | 1.064,00 |
| 15.08.2024 | 17,00 | 18,12 | 17,00 | 17,93 | 4,70% | 2.660,00 |
| 14.08.2024 | 16,78 | 17,15 | 16,78 | 17,12 | 1,76% | 77,00 |
| 13.08.2024 | 16,86 | 17,08 | 16,83 | 16,83 | -0,81% | 400,00 |
| 12.08.2024 | 16,24 | 16,96 | 16,24 | 16,96 | 4,05% | - |
| 09.08.2024 | 16,45 | 16,67 | 16,30 | 16,30 | 0,00% | 461,00 |
| 08.08.2024 | 15,90 | 16,30 | 15,75 | 16,30 | 5,17% | 2.710,00 |
| 07.08.2024 | 16,04 | 16,37 | 15,50 | 15,50 | -2,83% | 1.596,00 |
| 06.08.2024 | 16,20 | 16,60 | 15,70 | 15,95 | 7,61% | 644,00 |
| 05.08.2024 | 14,91 | 14,91 | 12,96 | 14,83 | -10,13% | 2.204,00 |
| 02.08.2024 | 18,41 | 18,41 | 16,50 | 16,50 | -15,59% | 591,00 |
| 01.08.2024 | 19,07 | 19,54 | 19,07 | 19,54 | 2,30% | 100,00 |
| 31.07.2024 | 19,10 | 19,40 | 19,10 | 19,10 | 1,64% | 119,00 |
| 30.07.2024 | 19,42 | 19,63 | 18,80 | 18,80 | -4,97% | 445,00 |
| 29.07.2024 | 19,47 | 19,78 | 19,47 | 19,78 | 0,81% | 1.750,00 |
| 26.07.2024 | 19,61 | 19,62 | 19,61 | 19,62 | -0,11% | 83,00 |
| 25.07.2024 | 19,57 | 19,64 | 19,42 | 19,64 | -1,57% | 300,00 |
| 24.07.2024 | 20,96 | 20,96 | 19,96 | 19,96 | -5,65% | 190,00 |
| 23.07.2024 | 21,32 | 21,32 | 21,15 | 21,15 | -1,19% | - |
| 19.07.2024 | 21,01 | 21,41 | 21,01 | 21,41 | -0,51% | 150,00 |
| 18.07.2024 | 22,05 | 22,30 | 21,52 | 21,52 | -2,56% | 250,00 |
| 17.07.2024 | 22,58 | 22,58 | 21,55 | 22,08 | -1,52% | 180,00 |
| 16.07.2024 | 22,07 | 22,59 | 22,03 | 22,42 | 3,56% | 4.446,00 |
| 15.07.2024 | 21,21 | 21,65 | 21,21 | 21,65 | 6,31% | - |
| 12.07.2024 | 20,19 | 20,45 | 20,19 | 20,37 | 0,72% | 50,00 |
| 11.07.2024 | 20,45 | 20,47 | 20,22 | 20,22 | -1,15% | - |
| 10.07.2024 | 20,91 | 20,98 | 20,46 | 20,46 | -3,31% | 1.450,00 |
| 09.07.2024 | 20,35 | 21,16 | 20,35 | 21,16 | 3,75% | 200,00 |
| 08.07.2024 | 20,71 | 20,71 | 20,39 | 20,39 | -2,63% | 42,00 |
| 05.07.2024 | 20,76 | 20,94 | 20,76 | 20,94 | -1,09% | 57,00 |
| 04.07.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 1,78% | - |
| 03.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,88% | - |
| 02.07.2024 | 21,08 | 21,08 | 20,99 | 20,99 | -0,78% | 50,00 |
| 01.07.2024 | 21,23 | 21,30 | 21,15 | 21,15 | 0,24% | 650,00 |
| 28.06.2024 | 21,11 | 21,11 | 21,10 | 21,10 | 0,74% | 236,00 |
| 27.06.2024 | 20,76 | 20,95 | 20,76 | 20,95 | -0,33% | - |