73,615€
-3,66%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 75,17 | 76,57 | 72,25 | 73,71 | -3,36% | 1.350,00 |
| 11.11.2026 | 74,08 | 77,68 | 73,82 | 76,27 | 4,69% | 5.390,00 |
| 10.11.2026 | 73,96 | 74,48 | 71,71 | 72,85 | -1,91% | 1.194,00 |
| 09.11.2026 | 71,40 | 76,23 | 70,48 | 74,27 | 2,28% | 1.595,00 |
| 06.11.2026 | 71,63 | 73,20 | 70,05 | 72,61 | 3,93% | 16.929,00 |
| 05.11.2026 | 77,19 | 77,79 | 67,24 | 69,87 | -10,22% | 1.397,00 |
| 04.11.2026 | 75,50 | 79,00 | 74,26 | 77,82 | 1,67% | 2.501,00 |
| 03.11.2026 | 74,53 | 76,85 | 74,10 | 76,55 | 2,24% | 2.840,00 |
| 02.11.2026 | 77,06 | 78,01 | 74,46 | 74,87 | -1,49% | 4.310,00 |
| 30.10.2026 | 77,73 | 77,76 | 73,44 | 76,00 | -3,01% | 1.933,00 |
| 29.10.2026 | 80,34 | 82,83 | 78,25 | 78,36 | -3,34% | 2.867,00 |
| 28.10.2026 | 78,40 | 83,13 | 77,51 | 81,07 | -0,07% | 5.483,00 |
| 27.10.2026 | 83,42 | 86,74 | 79,76 | 81,12 | -2,37% | 1.584,00 |
| 26.10.2026 | 83,65 | 84,40 | 82,02 | 83,09 | -2,16% | 1.217,00 |
| 23.10.2026 | 86,78 | 87,67 | 84,68 | 84,92 | -1,40% | 1.806,00 |
| 22.10.2026 | 87,47 | 90,57 | 85,19 | 86,12 | -5,09% | 395,00 |
| 21.10.2026 | 88,61 | 91,78 | 88,12 | 90,74 | 3,79% | 2.563,00 |
| 20.10.2026 | 85,76 | 89,88 | 84,10 | 87,43 | 1,40% | 5.470,00 |
| 19.10.2026 | 89,64 | 90,21 | 86,07 | 86,22 | -2,02% | 1.505,00 |
| 16.10.2026 | 92,51 | 92,76 | 86,77 | 88,00 | -5,13% | 710,00 |
| 15.10.2026 | 88,18 | 93,06 | 84,43 | 92,76 | 2,36% | 1.974,00 |
| 14.10.2026 | 98,61 | 99,75 | 90,06 | 90,62 | -8,19% | 5.922,00 |
| 13.10.2026 | 97,45 | 100,02 | 96,60 | 98,70 | 0,79% | 2.004,00 |
| 12.10.2026 | 98,74 | 98,98 | 96,58 | 97,93 | 0,60% | 1.706,00 |
| 09.10.2026 | 96,38 | 98,07 | 95,37 | 97,35 | 2,00% | 3.520,00 |
| 08.10.2026 | 96,94 | 97,58 | 93,99 | 95,44 | -2,50% | 4.388,00 |
| 07.10.2026 | 99,06 | 99,35 | 96,09 | 97,89 | -1,62% | 798,00 |
| 06.10.2026 | 101,39 | 103,28 | 99,27 | 99,50 | -2,16% | 1.981,00 |
| 05.10.2026 | 101,53 | 103,16 | 100,50 | 101,70 | 1,60% | 566,00 |
| 02.10.2026 | 100,00 | 106,09 | 99,67 | 100,10 | 1,31% | 2.415,00 |
| 01.10.2026 | 100,94 | 101,29 | 98,68 | 98,81 | -0,55% | 3.798,00 |
| 30.09.2026 | 105,01 | 108,56 | 98,84 | 99,36 | -3,07% | 1.953,00 |
| 29.09.2026 | 101,75 | 105,03 | 101,54 | 102,50 | 0,04% | 1.652,00 |
| 28.09.2026 | 102,15 | 105,67 | 101,27 | 102,46 | -2,21% | 20,00 |
| 25.09.2026 | 106,62 | 107,90 | 103,14 | 104,78 | -1,34% | 1.980,00 |
| 24.09.2026 | 107,22 | 108,62 | 104,83 | 106,20 | -1,47% | 1.273,00 |
| 23.09.2026 | 108,97 | 111,21 | 106,68 | 107,78 | -0,68% | 1.837,00 |
| 22.09.2026 | 105,44 | 110,06 | 104,52 | 108,52 | 0,92% | 2.945,00 |
| 21.09.2026 | 105,38 | 110,37 | 105,38 | 107,53 | 3,08% | 3.524,00 |
| 18.09.2026 | 98,01 | 105,02 | 97,03 | 104,32 | 9,06% | 5.175,00 |
| 17.09.2026 | 92,48 | 96,92 | 92,31 | 95,65 | 5,05% | 3.213,00 |
| 16.09.2026 | 95,60 | 96,93 | 88,75 | 91,06 | -4,85% | 1.621,00 |
| 15.09.2026 | 97,71 | 98,00 | 91,77 | 95,70 | -3,35% | 4.768,00 |
| 14.09.2026 | 96,45 | 100,78 | 96,11 | 99,02 | 1,99% | 3.808,00 |
| 11.09.2026 | 96,46 | 100,16 | 95,71 | 97,09 | -0,54% | 1.161,00 |
| 10.09.2026 | 98,92 | 100,11 | 96,48 | 97,62 | -1,52% | 1.812,00 |
| 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 |