22,385€
0,63%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,90 | 22,38 | 21,66 | 22,25 | 1,34% | 100,00 |
| 01.11.2024 | 21,71 | 22,22 | 21,24 | 21,95 | 2,09% | 990,00 |
| 31.10.2024 | 22,91 | 22,95 | 21,50 | 21,50 | -9,61% | 1.890,00 |
| 30.10.2024 | 25,99 | 26,09 | 22,80 | 23,79 | -8,11% | 2.232,00 |
| 29.10.2024 | 25,66 | 26,55 | 25,66 | 25,89 | 0,52% | 562,00 |
| 28.10.2024 | 25,07 | 25,88 | 25,07 | 25,75 | 2,73% | 360,00 |
| 25.10.2024 | 24,96 | 25,47 | 24,96 | 25,07 | -0,06% | 1.070,00 |
| 24.10.2024 | 24,68 | 25,15 | 24,68 | 25,08 | 1,52% | 40,00 |
| 23.10.2024 | 25,19 | 25,20 | 24,59 | 24,71 | -2,56% | 345,00 |
| 22.10.2024 | 24,74 | 25,39 | 24,74 | 25,36 | 1,99% | 600,00 |
| 21.10.2024 | 24,43 | 24,89 | 24,17 | 24,86 | 0,91% | 13,00 |
| 18.10.2024 | 24,24 | 24,74 | 24,22 | 24,64 | 1,44% | 390,00 |
| 17.10.2024 | 25,00 | 25,33 | 24,17 | 24,29 | -2,21% | 600,00 |
| 16.10.2024 | 24,92 | 24,99 | 24,46 | 24,84 | 2,77% | 236,00 |
| 15.10.2024 | 24,82 | 25,04 | 23,77 | 24,17 | -2,11% | - |
| 14.10.2024 | 23,94 | 24,90 | 23,94 | 24,69 | 2,77% | 847,00 |
| 11.10.2024 | 23,03 | 24,12 | 23,03 | 24,02 | 3,00% | 4.399,00 |
| 10.10.2024 | 23,50 | 23,50 | 22,69 | 23,32 | -0,43% | 105,00 |
| 09.10.2024 | 23,16 | 23,42 | 22,29 | 23,42 | 0,71% | 395,00 |
| 08.10.2024 | 20,91 | 23,26 | 20,91 | 23,26 | 9,75% | 1.042,00 |
| 07.10.2024 | 20,66 | 21,19 | 20,39 | 21,19 | 1,73% | 350,00 |
| 04.10.2024 | 19,77 | 21,21 | 19,77 | 20,83 | 2,94% | - |
| 03.10.2024 | 20,29 | 20,38 | 20,15 | 20,24 | -1,03% | - |
| 02.10.2024 | 19,89 | 20,89 | 19,89 | 20,45 | 1,34% | 1.097,00 |
| 01.10.2024 | 21,00 | 21,00 | 20,12 | 20,18 | -3,93% | 48,00 |
| 30.09.2024 | 21,05 | 21,24 | 20,71 | 21,00 | -1,82% | 2,00 |
| 27.09.2024 | 19,93 | 21,40 | 19,93 | 21,39 | 6,76% | 1.150,00 |
| 26.09.2024 | 20,11 | 20,27 | 19,94 | 20,04 | -0,30% | 450,00 |
| 25.09.2024 | 20,08 | 20,28 | 20,05 | 20,10 | -1,01% | - |
| 24.09.2024 | 20,25 | 20,73 | 20,08 | 20,30 | -0,51% | 2.600,00 |
| 23.09.2024 | 20,31 | 20,88 | 20,31 | 20,41 | 0,02% | 50,00 |
| 20.09.2024 | 20,50 | 20,71 | 20,10 | 20,40 | -0,07% | 1.355,00 |
| 19.09.2024 | 21,19 | 21,21 | 20,34 | 20,42 | -1,26% | 980,00 |
| 18.09.2024 | 20,17 | 20,68 | 20,17 | 20,68 | 1,67% | - |
| 17.09.2024 | 19,70 | 20,54 | 19,70 | 20,34 | 1,73% | 700,00 |
| 16.09.2024 | 19,65 | 20,20 | 19,30 | 19,99 | 0,49% | 551,00 |
| 13.09.2024 | 19,29 | 20,16 | 19,29 | 19,89 | 2,47% | - |
| 12.09.2024 | 18,50 | 19,50 | 18,50 | 19,41 | 3,64% | 744,00 |
| 11.09.2024 | 17,35 | 18,73 | 17,35 | 18,73 | 5,30% | - |
| 10.09.2024 | 17,61 | 17,79 | 17,20 | 17,79 | 0,58% | - |
| 09.09.2024 | 17,40 | 17,81 | 17,34 | 17,69 | 4,11% | 5,00 |
| 06.09.2024 | 17,98 | 18,19 | 16,99 | 16,99 | -3,53% | 225,00 |
| 05.09.2024 | 17,05 | 17,61 | 16,97 | 17,61 | 2,79% | - |
| 04.09.2024 | 17,10 | 17,70 | 16,92 | 17,13 | -1,82% | 3.160,00 |
| 03.09.2024 | 17,78 | 17,97 | 17,38 | 17,45 | -1,57% | 130,00 |
| 02.09.2024 | 17,83 | 17,98 | 17,73 | 17,73 | -2,21% | 300,00 |
| 30.08.2024 | 18,00 | 18,20 | 17,97 | 18,13 | -0,22% | - |
| 29.08.2024 | 17,80 | 18,58 | 17,80 | 18,17 | -0,54% | 559,00 |
| 28.08.2024 | 18,67 | 18,86 | 18,02 | 18,27 | -4,34% | 200,00 |
| 27.08.2024 | 18,37 | 19,27 | 18,37 | 19,09 | 1,80% | 95,00 |
| 26.08.2024 | 19,20 | 19,20 | 18,58 | 18,76 | -0,44% | 1.320,00 |
| 23.08.2024 | 17,71 | 18,85 | 17,71 | 18,84 | 5,52% | 710,00 |
| 22.08.2024 | 17,83 | 18,13 | 17,83 | 17,85 | -0,97% | - |
| 21.08.2024 | 17,44 | 18,03 | 17,44 | 18,03 | 1,37% | - |
| 20.08.2024 | 18,01 | 18,70 | 17,78 | 17,78 | -1,95% | 50,00 |
| 19.08.2024 | 18,38 | 18,38 | 17,88 | 18,14 | 0,23% | 1.800,00 |
| 16.08.2024 | 17,66 | 18,09 | 17,66 | 18,09 | 2,05% | 60,00 |
| 15.08.2024 | 16,80 | 18,10 | 16,80 | 17,73 | 4,92% | 2.280,00 |
| 14.08.2024 | 16,58 | 17,16 | 16,58 | 16,90 | 1,34% | 481,00 |
| 13.08.2024 | 16,95 | 17,16 | 16,67 | 16,67 | -1,30% | 900,00 |
| 12.08.2024 | 16,59 | 17,10 | 16,43 | 16,89 | 3,66% | 490,00 |
| 09.08.2024 | 16,13 | 16,81 | 16,07 | 16,30 | 0,42% | 1.186,00 |
| 08.08.2024 | 15,70 | 17,17 | 15,46 | 16,23 | 4,49% | 2.922,00 |
| 07.08.2024 | 15,50 | 16,58 | 15,50 | 15,53 | -1,60% | 2.952,00 |
| 06.08.2024 | 15,60 | 16,80 | 14,93 | 15,78 | 6,58% | 1.235,00 |
| 05.08.2024 | 15,80 | 15,91 | 13,34 | 14,81 | -10,01% | 20.085,00 |
| 02.08.2024 | 18,40 | 18,60 | 16,40 | 16,46 | -11,50% | 1.153,00 |
| 01.08.2024 | 18,89 | 19,58 | 18,57 | 18,60 | -2,00% | 670,00 |
| 31.07.2024 | 18,72 | 19,38 | 18,72 | 18,98 | 1,13% | 154,00 |
| 30.07.2024 | 19,22 | 19,59 | 18,76 | 18,76 | -3,87% | 105,00 |
| 29.07.2024 | 19,28 | 20,04 | 19,28 | 19,52 | 0,42% | 5,00 |
| 26.07.2024 | 19,35 | 19,81 | 19,35 | 19,44 | -0,05% | - |
| 25.07.2024 | 19,39 | 20,03 | 18,96 | 19,45 | -1,30% | 992,00 |
| 24.07.2024 | 20,95 | 20,99 | 19,70 | 19,70 | -6,37% | 1.118,00 |
| 23.07.2024 | 21,12 | 21,80 | 21,05 | 21,05 | -2,00% | 589,00 |
| 22.07.2024 | 21,31 | 21,85 | 21,31 | 21,48 | -0,16% | 700,00 |
| 19.07.2024 | 20,81 | 21,72 | 20,81 | 21,51 | 2,72% | 552,00 |
| 18.07.2024 | 21,85 | 22,50 | 20,94 | 20,94 | -5,06% | 560,00 |
| 17.07.2024 | 22,37 | 22,46 | 21,83 | 22,06 | -1,93% | 300,00 |
| 16.07.2024 | 21,87 | 22,62 | 21,87 | 22,49 | 3,31% | 663,00 |
| 15.07.2024 | 20,81 | 21,95 | 20,74 | 21,77 | 6,77% | 2.673,00 |
| 12.07.2024 | 20,15 | 20,39 | 20,13 | 20,39 | 0,94% | 1.180,00 |
| 11.07.2024 | 20,25 | 20,94 | 20,20 | 20,20 | -1,73% | 75,00 |
| 10.07.2024 | 20,71 | 21,38 | 20,51 | 20,56 | -1,53% | 19,00 |
| 09.07.2024 | 20,15 | 21,22 | 20,15 | 20,88 | 2,45% | 465,00 |
| 08.07.2024 | 20,44 | 21,30 | 20,37 | 20,38 | -2,47% | 573,00 |
| 05.07.2024 | 20,56 | 20,89 | 20,21 | 20,89 | 1,88% | 174,00 |
| 04.07.2024 | 20,87 | 20,87 | 20,51 | 20,51 | -2,31% | - |
| 03.07.2024 | 20,60 | 21,00 | 20,60 | 20,99 | 0,84% | - |
| 02.07.2024 | 20,90 | 21,52 | 20,54 | 20,82 | -1,47% | 1.180,00 |