99,120€
-1,82%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 102,38 | 103,68 | 98,98 | 99,12 | -1,77% | 12.063,00 |
| 08.09.2026 | 104,62 | 108,91 | 100,74 | 100,91 | -5,08% | 1.099,00 |
| 07.09.2026 | 106,99 | 108,09 | 105,31 | 106,31 | 1,14% | 3.093,00 |
| 04.09.2026 | 106,85 | 108,18 | 101,86 | 105,11 | -1,95% | 4.187,00 |
| 03.09.2026 | 94,13 | 107,35 | 94,06 | 107,20 | 16,07% | 5.746,00 |
| 02.09.2026 | 89,95 | 92,69 | 87,38 | 92,36 | 3,46% | 1.930,00 |
| 01.09.2026 | 93,64 | 94,35 | 88,45 | 89,27 | -1,09% | 4.146,00 |
| 31.08.2026 | 90,09 | 90,78 | 86,86 | 90,25 | 0,34% | 2.499,00 |
| 28.08.2026 | 93,84 | 94,87 | 89,91 | 89,94 | -4,55% | 3.869,00 |
| 27.08.2026 | 93,51 | 96,23 | 92,26 | 94,23 | 1,21% | 631,00 |
| 26.08.2026 | 95,42 | 96,05 | 92,94 | 93,10 | -2,99% | 1.709,00 |
| 25.08.2026 | 90,97 | 96,31 | 88,29 | 95,97 | 7,98% | 5.308,00 |
| 24.08.2026 | 91,95 | 93,60 | 88,46 | 88,88 | -3,90% | 2.375,00 |
| 21.08.2026 | 82,95 | 93,89 | 82,95 | 92,48 | 13,93% | 4.632,00 |
| 20.08.2026 | 84,06 | 86,96 | 80,24 | 81,17 | -1,03% | 2.785,00 |
| 19.08.2026 | 78,34 | 85,21 | 77,80 | 82,02 | 3,78% | 1.789,00 |
| 18.08.2026 | 82,32 | 82,34 | 79,02 | 79,03 | -4,92% | 1.822,00 |
| 17.08.2026 | 83,00 | 83,63 | 80,96 | 83,12 | 0,64% | 1.774,00 |
| 14.08.2026 | 86,37 | 86,37 | 82,52 | 82,59 | -4,16% | 2.395,00 |
| 13.08.2026 | 82,74 | 86,99 | 82,37 | 86,18 | 4,63% | 2.589,00 |
| 12.08.2026 | 81,94 | 83,89 | 80,95 | 82,37 | 0,72% | 6.683,00 |
| 11.08.2026 | 82,06 | 82,78 | 80,40 | 81,78 | -0,13% | 3.718,00 |
| 10.08.2026 | 81,37 | 82,24 | 80,04 | 81,89 | 1,50% | 3.100,00 |
| 07.08.2026 | 79,14 | 82,80 | 79,04 | 80,68 | 2,48% | 3.950,00 |
| 06.08.2026 | 80,26 | 80,59 | 78,39 | 78,72 | -2,00% | 1.364,00 |
| 05.08.2026 | 81,65 | 82,70 | 80,02 | 80,33 | -0,93% | 4.857,00 |
| 04.08.2026 | 79,48 | 82,93 | 78,16 | 81,08 | 3,29% | 3.382,00 |
| 03.08.2026 | 76,20 | 80,25 | 74,02 | 78,50 | 4,56% | 1.768,00 |
| 31.07.2026 | 76,46 | 78,06 | 72,98 | 75,07 | 0,00% | 9.090,00 |
| 30.07.2026 | 77,26 | 80,51 | 75,03 | 75,07 | -4,13% | 2.293,00 |
| 29.07.2026 | 81,14 | 82,67 | 77,38 | 78,31 | -3,84% | 768,00 |
| 28.07.2026 | 82,73 | 83,24 | 77,57 | 81,44 | -3,09% | 3.565,00 |
| 27.07.2026 | 85,58 | 87,34 | 81,95 | 84,03 | 0,62% | 4.462,00 |
| 24.07.2026 | 88,74 | 89,88 | 81,81 | 83,51 | -6,46% | 653,00 |
| 23.07.2026 | 91,35 | 91,81 | 87,40 | 89,28 | -2,39% | 3.364,00 |
| 22.07.2026 | 92,46 | 93,62 | 91,18 | 91,47 | -1,97% | 634,00 |
| 21.07.2026 | 88,10 | 94,84 | 88,10 | 93,31 | 7,38% | 4.072,00 |
| 20.07.2026 | 87,46 | 89,81 | 86,38 | 86,89 | -0,56% | 1.898,00 |
| 17.07.2026 | 89,53 | 91,02 | 84,55 | 87,38 | -5,75% | 2.262,00 |
| 16.07.2026 | 100,71 | 100,95 | 92,21 | 92,71 | -7,76% | 391,00 |
| 15.07.2026 | 99,57 | 101,95 | 98,25 | 100,50 | 1,03% | 1.956,00 |
| 14.07.2026 | 96,80 | 99,53 | 95,31 | 99,48 | 3,11% | 690,00 |
| 13.07.2026 | 96,05 | 99,45 | 95,43 | 96,48 | -1,63% | 4.437,00 |
| 10.07.2026 | 101,23 | 104,60 | 95,68 | 98,08 | -2,64% | 2.101,00 |
| 09.07.2026 | 99,81 | 102,83 | 97,79 | 100,73 | 1,37% | 4.450,00 |
| 08.07.2026 | 97,49 | 99,85 | 93,62 | 99,37 | 0,50% | 2.511,00 |
| 07.07.2026 | 101,04 | 102,97 | 98,48 | 98,88 | -3,78% | 1.452,00 |
| 06.07.2026 | 100,70 | 103,70 | 97,40 | 102,76 | 3,21% | 6.425,00 |
| 03.07.2026 | 99,31 | 99,62 | 98,23 | 99,57 | 0,96% | 1.519,00 |
| 02.07.2026 | 95,28 | 104,67 | 93,76 | 98,62 | 3,25% | 2.987,00 |
| 01.07.2026 | 87,63 | 96,22 | 87,26 | 95,51 | 8,80% | 3.580,00 |
| 30.06.2026 | 89,87 | 90,16 | 87,25 | 87,79 | -1,50% | 2.784,00 |
| 29.06.2026 | 87,28 | 89,99 | 85,97 | 89,13 | 2,83% | 5.250,00 |
| 26.06.2026 | 80,25 | 87,26 | 80,21 | 86,68 | 5,48% | 2.414,00 |
| 25.06.2026 | 87,20 | 87,77 | 81,67 | 82,17 | -4,05% | 2.486,00 |
| 24.06.2026 | 91,61 | 91,94 | 84,82 | 85,64 | -5,58% | 5.298,00 |
| 23.06.2026 | 87,79 | 93,13 | 85,85 | 90,70 | -1,95% | 2.745,00 |
| 22.06.2026 | 93,74 | 98,42 | 90,75 | 92,51 | -1,59% | 2.948,00 |
| 19.06.2026 | 94,00 | 94,72 | 93,27 | 94,00 | -0,39% | 2.318,00 |
| 18.06.2026 | 93,10 | 94,97 | 90,20 | 94,37 | 3,14% | 3.842,00 |
| 17.06.2026 | 83,90 | 95,78 | 82,60 | 91,50 | 9,80% | 4.098,00 |
| 16.06.2026 | 84,27 | 87,71 | 81,49 | 83,34 | -1,62% | 3.615,00 |
| 15.06.2026 | 83,62 | 86,95 | 81,78 | 84,71 | 5,20% | 5.145,00 |
| 12.06.2026 | 79,08 | 82,96 | 78,00 | 80,52 | 1,05% | 2.236,00 |
| 11.06.2026 | 76,20 | 80,80 | 74,42 | 79,68 | 6,55% | 10.911,00 |
| 10.06.2026 | 71,61 | 79,04 | 70,72 | 74,79 | 3,01% | 4.328,00 |
| 09.06.2026 | 74,25 | 76,11 | 68,53 | 72,60 | -1,55% | 5.934,00 |
| 08.06.2026 | 71,25 | 74,17 | 70,50 | 73,75 | 3,10% | 1.899,00 |
| 05.06.2026 | 74,54 | 75,64 | 69,01 | 71,53 | -5,96% | 19.700,00 |
| 04.06.2026 | 71,03 | 76,29 | 69,02 | 76,07 | 6,52% | 9.620,00 |
| 03.06.2026 | 75,45 | 75,90 | 71,08 | 71,41 | -5,74% | 9.123,00 |
| 02.06.2026 | 76,74 | 77,13 | 74,09 | 75,76 | -2,83% | 11.022,00 |
| 01.06.2026 | 82,24 | 82,24 | 73,74 | 77,97 | -3,63% | 4.367,00 |
| 29.05.2026 | 73,11 | 80,92 | 72,35 | 80,91 | 11,03% | 3.349,00 |
| 28.05.2026 | 65,10 | 72,88 | 63,23 | 72,87 | 11,18% | 6.702,00 |
| 27.05.2026 | 63,36 | 65,90 | 63,18 | 65,54 | 2,91% | 1.004,00 |
| 26.05.2026 | 64,01 | 65,35 | 63,17 | 63,69 | -1,85% | 1.266,00 |
| 25.05.2026 | 64,63 | 64,89 | 64,00 | 64,89 | 2,26% | 7.573,00 |
| 22.05.2026 | 65,81 | 66,29 | 63,13 | 63,45 | -2,89% | 910,00 |
| 21.05.2026 | 65,41 | 66,02 | 64,47 | 65,34 | 0,27% | 2.336,00 |
| 20.05.2026 | 64,12 | 65,64 | 63,66 | 65,17 | 1,97% | 615,00 |
| 19.05.2026 | 65,99 | 66,70 | 63,12 | 63,91 | -3,44% | 7.364,00 |
| 18.05.2026 | 65,08 | 68,58 | 64,63 | 66,19 | -0,26% | 1.850,00 |
| 15.05.2026 | 67,03 | 68,10 | 65,76 | 66,36 | -4,03% | 3.948,00 |
| 14.05.2026 | 65,72 | 70,17 | 64,27 | 69,15 | 5,49% | 2.078,00 |
| 13.05.2026 | 67,00 | 67,66 | 64,36 | 65,55 | -1,67% | 3.740,00 |
| 12.05.2026 | 67,60 | 68,28 | 65,24 | 66,66 | -2,81% | 4.529,00 |
| 11.05.2026 | 65,44 | 68,92 | 63,56 | 68,59 | 4,89% | 2.510,00 |
| 08.05.2026 | 64,83 | 65,42 | 63,08 | 65,40 | 0,62% | 3.483,00 |
| 07.05.2026 | 67,05 | 67,29 | 64,26 | 64,99 | -3,25% | 3.996,00 |
| 06.05.2026 | 65,76 | 67,83 | 64,89 | 67,17 | 1,97% | 6.978,00 |
| 05.05.2026 | 66,48 | 67,53 | 65,40 | 65,88 | 0,62% | 3.699,00 |
| 04.05.2026 | 64,60 | 66,89 | 63,15 | 65,47 | 5,32% | 4.578,00 |
| 30.04.2026 | 60,60 | 62,98 | 60,42 | 62,16 | 1,92% | 6.596,00 |
| 29.04.2026 | 63,76 | 63,99 | 59,92 | 60,99 | -12,94% | 7.571,00 |
| 28.04.2026 | 71,46 | 71,49 | 69,20 | 70,06 | -2,21% | 3.584,00 |
| 27.04.2026 | 72,35 | 72,94 | 70,86 | 71,64 | -0,90% | 3.130,00 |
| 24.04.2026 | 72,38 | 73,37 | 70,73 | 72,29 | 1,12% | 3.220,00 |
| 23.04.2026 | 74,19 | 74,93 | 70,10 | 71,49 | -5,39% | 3.438,00 |
| 22.04.2026 | 76,32 | 76,89 | 74,70 | 75,56 | 2,50% | 5.464,00 |