49,230€
3,72%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 47,52 | 49,62 | 46,80 | 49,14 | 3,75% | 330,00 |
| 28.01.2025 | 46,43 | 47,71 | 45,07 | 47,36 | 4,08% | 2.990,00 |
| 27.01.2025 | 46,75 | 47,73 | 43,73 | 45,50 | -6,53% | 1.786,00 |
| 24.01.2025 | 48,70 | 49,49 | 48,29 | 48,68 | 0,69% | 244,00 |
| 23.01.2025 | 47,65 | 48,96 | 46,69 | 48,35 | 0,38% | - |
| 22.01.2025 | 48,38 | 49,04 | 47,73 | 48,16 | 0,35% | 1.713,00 |
| 21.01.2025 | 47,82 | 48,80 | 46,28 | 47,99 | 0,42% | 2.359,00 |
| 20.01.2025 | 47,50 | 50,30 | 47,50 | 47,79 | 1,26% | 4.318,00 |
| 17.01.2025 | 44,66 | 47,91 | 44,66 | 47,20 | 5,50% | 3.046,00 |
| 16.01.2025 | 44,69 | 45,46 | 44,04 | 44,73 | 1,07% | 7.324,00 |
| 15.01.2025 | 40,82 | 44,84 | 40,59 | 44,26 | 9,19% | 2.685,00 |
| 14.01.2025 | 38,82 | 42,51 | 38,77 | 40,53 | 4,61% | 5.263,00 |
| 13.01.2025 | 39,10 | 39,10 | 37,39 | 38,75 | -0,98% | 1.060,00 |
| 10.01.2025 | 39,54 | 39,69 | 37,86 | 39,13 | -0,97% | 1.295,00 |
| 09.01.2025 | 39,41 | 39,53 | 39,28 | 39,51 | -0,13% | 130,00 |
| 08.01.2025 | 39,14 | 39,67 | 38,08 | 39,56 | 0,89% | 567,00 |
| 07.01.2025 | 40,94 | 41,85 | 38,54 | 39,21 | -4,61% | 2.021,00 |
| 06.01.2025 | 40,80 | 41,52 | 40,06 | 41,11 | 2,42% | 2.536,00 |
| 03.01.2025 | 38,59 | 40,14 | 37,94 | 40,14 | 4,43% | 2.183,00 |
| 02.01.2025 | 36,29 | 38,71 | 36,22 | 38,44 | 6,03% | 181,00 |
| 30.12.2024 | 37,44 | 37,44 | 36,25 | 36,25 | -3,15% | 190,00 |
| 27.12.2024 | 38,65 | 39,08 | 36,69 | 37,43 | 3,88% | 1.001,00 |
| 23.12.2024 | 37,19 | 37,37 | 35,68 | 36,03 | -2,01% | 7.673,00 |
| 20.12.2024 | 35,44 | 36,82 | 32,78 | 36,77 | 3,25% | 1.994,00 |
| 19.12.2024 | 36,45 | 37,24 | 34,92 | 35,61 | -0,43% | 30,00 |
| 18.12.2024 | 39,49 | 39,63 | 35,38 | 35,77 | -9,82% | 4.702,00 |
| 17.12.2024 | 41,19 | 41,40 | 38,42 | 39,66 | -3,47% | 735,00 |
| 16.12.2024 | 38,32 | 41,70 | 38,32 | 41,09 | 7,33% | 4.387,00 |
| 13.12.2024 | 37,79 | 38,43 | 37,16 | 38,28 | 1,95% | 1.850,00 |
| 12.12.2024 | 36,14 | 38,28 | 34,09 | 37,55 | 4,11% | 23.200,00 |
| 11.12.2024 | 36,18 | 37,08 | 35,94 | 36,07 | 1,63% | 2.529,00 |
| 10.12.2024 | 37,83 | 38,53 | 35,34 | 35,49 | -5,33% | 1.736,00 |
| 09.12.2024 | 40,10 | 40,70 | 37,06 | 37,49 | -4,96% | 1.016,00 |
| 06.12.2024 | 37,35 | 39,49 | 36,80 | 39,44 | 7,17% | 615,00 |
| 05.12.2024 | 39,40 | 41,55 | 36,66 | 36,80 | -3,24% | 3.843,00 |
| 04.12.2024 | 37,25 | 38,51 | 35,97 | 38,04 | 3,43% | 177,00 |
| 03.12.2024 | 36,01 | 36,83 | 34,79 | 36,77 | 2,59% | 2.420,00 |
| 02.12.2024 | 35,89 | 37,02 | 35,60 | 35,85 | 0,58% | 2.300,00 |
| 29.11.2024 | 36,06 | 37,10 | 35,51 | 35,64 | -1,14% | 278,00 |
| 28.11.2024 | 35,94 | 36,35 | 35,91 | 36,05 | 1,13% | 1.764,00 |
| 27.11.2024 | 34,98 | 36,25 | 34,82 | 35,65 | 2,63% | 200,00 |
| 26.11.2024 | 36,06 | 36,09 | 34,54 | 34,74 | -3,72% | 195,00 |
| 25.11.2024 | 36,15 | 37,78 | 35,53 | 36,08 | 2,46% | 19.604,00 |
| 22.11.2024 | 33,65 | 35,36 | 32,83 | 35,21 | 5,16% | 144,00 |
| 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% | - |