66,360€
-4,08%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |