99,565€
0,89%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 77,76 | 78,79 | 73,54 | 73,72 | -4,82% | 7.784,00 |
| 20.04.2026 | 75,10 | 78,36 | 74,94 | 77,45 | 0,21% | 861,00 |
| 17.04.2026 | 72,78 | 78,91 | 72,75 | 77,29 | 4,60% | 4.041,00 |
| 16.04.2026 | 75,44 | 76,75 | 71,30 | 73,89 | -0,23% | 14.585,00 |
| 15.04.2026 | 68,85 | 74,18 | 68,85 | 74,06 | 10,41% | 12.121,00 |
| 14.04.2026 | 61,88 | 67,22 | 61,85 | 67,08 | 10,04% | 6.738,00 |
| 13.04.2026 | 57,96 | 60,96 | 57,73 | 60,96 | 3,41% | 14.954,00 |
| 10.04.2026 | 60,40 | 60,44 | 58,24 | 58,95 | -1,66% | 3.354,00 |
| 09.04.2026 | 61,24 | 61,88 | 58,88 | 59,95 | -2,63% | 6.141,00 |
| 08.04.2026 | 64,25 | 66,43 | 61,23 | 61,57 | 2,51% | 4.038,00 |
| 07.04.2026 | 59,91 | 60,38 | 57,64 | 60,06 | 0,52% | 880,00 |
| 02.04.2026 | 58,30 | 60,73 | 56,93 | 59,75 | -1,26% | 7.235,00 |
| 01.04.2026 | 60,80 | 61,95 | 59,70 | 60,51 | 0,92% | 3.562,00 |
| 31.03.2026 | 57,65 | 60,04 | 56,62 | 59,96 | 5,48% | 3.926,00 |
| 30.03.2026 | 57,90 | 59,12 | 55,47 | 56,84 | -0,59% | 2.802,00 |
| 27.03.2026 | 61,46 | 61,52 | 57,15 | 57,18 | -6,50% | 5.041,00 |
| 26.03.2026 | 62,69 | 63,41 | 60,48 | 61,15 | -2,55% | 6.199,00 |
| 25.03.2026 | 61,47 | 64,35 | 61,22 | 62,75 | 3,88% | 20.192,00 |
| 24.03.2026 | 62,09 | 62,80 | 59,22 | 60,41 | -3,38% | 1.112,00 |
| 23.03.2026 | 59,56 | 63,33 | 58,90 | 62,52 | 1,91% | 9.230,00 |
| 20.03.2026 | 64,21 | 64,55 | 60,56 | 61,35 | -4,35% | 6.091,00 |
| 19.03.2026 | 65,18 | 65,19 | 62,53 | 64,14 | -1,66% | 3.002,00 |
| 18.03.2026 | 67,29 | 68,03 | 65,04 | 65,23 | -2,66% | 5.300,00 |
| 17.03.2026 | 65,51 | 67,33 | 65,25 | 67,01 | 2,26% | 8.588,00 |
| 16.03.2026 | 65,50 | 65,92 | 64,50 | 65,53 | 2,08% | 2.129,00 |
| 13.03.2026 | 66,53 | 67,46 | 63,72 | 64,19 | -1,97% | 5.169,00 |
| 12.03.2026 | 67,03 | 67,61 | 65,22 | 65,48 | -3,76% | 390,00 |
| 11.03.2026 | 67,76 | 68,82 | 66,34 | 68,04 | 0,42% | 20.234,00 |
| 10.03.2026 | 69,07 | 69,89 | 66,82 | 67,75 | -1,11% | 8.285,00 |
| 09.03.2026 | 65,01 | 68,61 | 64,30 | 68,51 | 3,15% | 3.210,00 |
| 06.03.2026 | 70,09 | 70,36 | 66,08 | 66,42 | -4,32% | 4.534,00 |
| 05.03.2026 | 71,05 | 73,78 | 67,84 | 69,42 | -1,73% | 22.512,00 |
| 04.03.2026 | 64,45 | 72,02 | 64,30 | 70,65 | 7,91% | 5.512,00 |
| 03.03.2026 | 65,15 | 66,61 | 62,58 | 65,47 | -2,83% | 5.767,00 |
| 02.03.2026 | 62,61 | 68,03 | 62,06 | 67,38 | 4,92% | 3.027,00 |
| 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 |