50,785€
-2,24%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 52,80 | 53,15 | 51,31 | 51,56 | -0,75% | - |
| 05.02.2025 | 50,62 | 51,95 | 50,15 | 51,95 | 2,85% | 1.880,00 |
| 04.02.2025 | 50,41 | 51,20 | 50,38 | 50,51 | 0,26% | 7.104,00 |
| 03.02.2025 | 47,20 | 50,53 | 47,12 | 50,38 | 0,60% | 3.452,00 |
| 31.01.2025 | 51,69 | 52,01 | 50,08 | 50,08 | -1,24% | 1.210,00 |
| 30.01.2025 | 49,51 | 51,11 | 49,51 | 50,71 | 3,53% | 9.704,00 |
| 29.01.2025 | 47,63 | 48,98 | 46,99 | 48,98 | 3,46% | 795,00 |
| 28.01.2025 | 46,49 | 47,34 | 45,48 | 47,34 | 4,04% | 1.471,00 |
| 27.01.2025 | 46,61 | 47,20 | 44,00 | 45,50 | -6,64% | 10.342,00 |
| 24.01.2025 | 48,51 | 49,10 | 48,36 | 48,74 | 0,59% | 4.415,00 |
| 23.01.2025 | 46,77 | 48,90 | 46,77 | 48,45 | 0,58% | 2.785,00 |
| 22.01.2025 | 48,16 | 48,66 | 48,01 | 48,17 | 0,51% | 769,00 |
| 21.01.2025 | 47,89 | 48,74 | 46,69 | 47,93 | 0,67% | 2.716,00 |
| 20.01.2025 | 48,80 | 50,60 | 47,61 | 47,61 | 1,59% | 6.420,00 |
| 17.01.2025 | 44,87 | 47,80 | 44,86 | 46,86 | 4,61% | 11.674,00 |
| 16.01.2025 | 45,00 | 45,00 | 44,22 | 44,80 | 1,29% | 1.832,00 |
| 15.01.2025 | 40,99 | 44,83 | 40,86 | 44,23 | 9,28% | 6.622,00 |
| 14.01.2025 | 38,60 | 42,07 | 38,60 | 40,47 | 4,90% | 1.090,00 |
| 13.01.2025 | 38,50 | 38,58 | 37,50 | 38,58 | -1,52% | 338,00 |
| 10.01.2025 | 39,51 | 39,75 | 38,00 | 39,18 | -0,84% | 2.551,00 |
| 09.01.2025 | 39,51 | 39,53 | 39,14 | 39,51 | 0,10% | 554,00 |
| 08.01.2025 | 38,97 | 39,47 | 38,49 | 39,47 | 1,13% | 738,00 |
| 07.01.2025 | 40,90 | 41,12 | 38,79 | 39,03 | -4,75% | 1.842,00 |
| 06.01.2025 | 40,95 | 41,39 | 40,11 | 40,97 | 2,85% | 1.477,00 |
| 03.01.2025 | 38,50 | 39,85 | 38,30 | 39,84 | 3,78% | 4.638,00 |
| 02.01.2025 | 36,81 | 38,51 | 36,51 | 38,39 | 4,61% | 529,00 |
| 30.12.2024 | 36,94 | 36,94 | 36,70 | 36,70 | -1,96% | 90,00 |
| 27.12.2024 | 38,80 | 39,07 | 37,43 | 37,43 | 3,94% | 6.754,00 |
| 23.12.2024 | 37,25 | 37,25 | 35,91 | 36,01 | -1,77% | 1.125,00 |
| 20.12.2024 | 35,31 | 36,66 | 32,99 | 36,66 | 3,05% | 4.901,00 |
| 19.12.2024 | 36,21 | 37,03 | 35,27 | 35,58 | -0,70% | 3.036,00 |
| 18.12.2024 | 39,04 | 39,61 | 35,83 | 35,83 | -9,96% | 2.455,00 |
| 17.12.2024 | 41,16 | 41,45 | 39,30 | 39,79 | -3,34% | 3.165,00 |
| 16.12.2024 | 38,77 | 41,47 | 38,75 | 41,17 | 7,56% | 3.850,00 |
| 13.12.2024 | 37,90 | 38,27 | 37,19 | 38,27 | 2,48% | 1.273,00 |
| 12.12.2024 | 36,26 | 38,10 | 35,64 | 37,35 | 3,29% | 2.213,00 |
| 11.12.2024 | 36,20 | 36,79 | 36,01 | 36,16 | 2,10% | 3.261,00 |
| 10.12.2024 | 38,01 | 38,45 | 35,36 | 35,41 | -5,62% | 10.103,00 |
| 09.12.2024 | 40,00 | 40,50 | 37,43 | 37,52 | -4,64% | 2.837,00 |
| 06.12.2024 | 37,65 | 39,35 | 37,15 | 39,35 | 6,89% | 2.889,00 |
| 05.12.2024 | 39,40 | 41,56 | 36,67 | 36,81 | -3,13% | 11.829,00 |
| 04.12.2024 | 37,70 | 38,20 | 36,46 | 38,00 | 3,88% | 5.242,00 |
| 03.12.2024 | 35,89 | 36,58 | 35,40 | 36,58 | 2,11% | 952,00 |
| 02.12.2024 | 35,78 | 36,93 | 35,50 | 35,83 | 0,80% | 2.305,00 |
| 29.11.2024 | 35,73 | 37,00 | 35,17 | 35,54 | -0,46% | 185,00 |
| 28.11.2024 | 35,55 | 36,50 | 35,55 | 35,71 | 0,68% | 430,00 |
| 27.11.2024 | 34,61 | 35,94 | 34,61 | 35,47 | 2,40% | 463,00 |
| 26.11.2024 | 36,36 | 36,36 | 34,64 | 34,64 | -3,55% | 515,00 |
| 25.11.2024 | 36,47 | 37,53 | 35,82 | 35,91 | 2,66% | 4.140,00 |
| 22.11.2024 | 34,10 | 35,09 | 33,00 | 34,98 | 2,05% | 1.050,00 |
| 21.11.2024 | 35,22 | 36,12 | 32,89 | 34,28 | 0,15% | - |
| 20.11.2024 | 33,40 | 35,71 | 33,40 | 34,23 | 3,20% | 879,00 |
| 19.11.2024 | 33,69 | 33,89 | 32,93 | 33,17 | 0,12% | 1.340,00 |
| 18.11.2024 | 30,97 | 33,30 | 30,80 | 33,13 | 8,39% | 4.778,00 |
| 15.11.2024 | 30,47 | 31,00 | 29,69 | 30,56 | 0,21% | 485,00 |