44,218€
1,87%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 44,15 | 44,34 | 43,83 | 44,15 | 1,70% | - |
| 25.04.2025 | 43,22 | 43,81 | 42,85 | 43,41 | 2,81% | 7.497,00 |
| 24.04.2025 | 39,30 | 42,26 | 38,40 | 42,22 | 7,14% | 2.611,00 |
| 23.04.2025 | 39,13 | 41,50 | 39,13 | 39,41 | 7,22% | 3.887,00 |
| 22.04.2025 | 34,21 | 37,36 | 34,21 | 36,75 | 1,35% | 5.073,00 |
| 17.04.2025 | 36,30 | 36,77 | 35,52 | 36,26 | 1,55% | 2.130,00 |
| 16.04.2025 | 36,20 | 37,69 | 35,49 | 35,71 | -8,73% | 2.577,00 |
| 15.04.2025 | 38,41 | 40,13 | 38,41 | 39,12 | 0,66% | 1.426,00 |
| 14.04.2025 | 39,50 | 40,24 | 37,94 | 38,87 | 0,88% | 2.941,00 |
| 11.04.2025 | 37,00 | 38,53 | 35,00 | 38,53 | 6,63% | 3.335,00 |
| 10.04.2025 | 39,25 | 39,30 | 35,23 | 36,13 | -6,69% | 6.907,00 |
| 09.04.2025 | 30,10 | 38,74 | 29,50 | 38,72 | 25,27% | 8.398,00 |
| 08.04.2025 | 33,21 | 34,60 | 30,90 | 30,91 | -3,99% | 15.524,00 |
| 07.04.2025 | 27,00 | 33,75 | 26,00 | 32,20 | 2,88% | 16.048,00 |
| 04.04.2025 | 34,29 | 34,63 | 29,53 | 31,30 | -9,73% | 12.789,00 |
| 03.04.2025 | 35,90 | 36,30 | 33,68 | 34,67 | -11,95% | 5.120,00 |
| 02.04.2025 | 38,80 | 39,98 | 37,86 | 39,38 | 0,73% | 767,00 |
| 01.04.2025 | 38,74 | 39,79 | 38,07 | 39,09 | 1,90% | 3.339,00 |
| 31.03.2025 | 36,54 | 38,58 | 36,00 | 38,36 | -0,34% | 11.797,00 |
| 28.03.2025 | 40,54 | 40,55 | 37,59 | 38,49 | -5,62% | 2.238,00 |
| 27.03.2025 | 42,82 | 42,97 | 40,78 | 40,78 | -1,66% | 1.790,00 |
| 26.03.2025 | 44,60 | 44,60 | 40,70 | 41,47 | -6,82% | 2.797,00 |
| 25.03.2025 | 44,63 | 45,70 | 43,79 | 44,51 | -0,51% | 2.189,00 |
| 24.03.2025 | 42,35 | 45,09 | 41,87 | 44,74 | 9,46% | 7.318,00 |
| 21.03.2025 | 40,09 | 41,11 | 39,41 | 40,87 | 1,52% | 3.461,00 |
| 20.03.2025 | 40,50 | 40,68 | 38,68 | 40,26 | 2,51% | 3.293,00 |
| 19.03.2025 | 37,00 | 40,00 | 36,99 | 39,28 | 6,94% | 13.314,00 |
| 18.03.2025 | 38,42 | 38,95 | 36,00 | 36,73 | -5,18% | 9.857,00 |
| 17.03.2025 | 35,59 | 39,10 | 35,59 | 38,73 | 8,06% | 7.549,00 |
| 14.03.2025 | 33,90 | 36,09 | 33,90 | 35,84 | 7,58% | 9.127,00 |
| 13.03.2025 | 35,90 | 36,18 | 33,32 | 33,32 | -6,56% | 13.163,00 |
| 12.03.2025 | 33,92 | 36,16 | 33,71 | 35,66 | 7,51% | 3.067,00 |
| 11.03.2025 | 33,15 | 34,46 | 32,93 | 33,17 | 0,58% | 7.193,00 |
| 10.03.2025 | 38,70 | 39,17 | 32,60 | 32,98 | -19,60% | 5.044,00 |
| 07.03.2025 | 41,16 | 41,70 | 38,00 | 41,02 | -1,49% | 8.119,00 |
| 06.03.2025 | 45,30 | 45,30 | 41,55 | 41,64 | -6,24% | 5.791,00 |
| 05.03.2025 | 44,55 | 44,96 | 42,03 | 44,41 | 1,82% | 4.302,00 |
| 04.03.2025 | 44,60 | 45,25 | 40,51 | 43,61 | -2,14% | 12.530,00 |
| 03.03.2025 | 51,67 | 52,50 | 44,57 | 44,57 | -8,04% | 7.370,00 |
| 28.02.2025 | 46,00 | 48,74 | 45,61 | 48,46 | 2,93% | 4.274,00 |
| 27.02.2025 | 47,79 | 50,79 | 46,70 | 47,08 | 1,06% | 8.025,00 |
| 26.02.2025 | 44,80 | 47,82 | 44,68 | 46,59 | 6,21% | 6.741,00 |
| 25.02.2025 | 46,01 | 46,15 | 42,30 | 43,86 | -8,12% | 6.158,00 |
| 24.02.2025 | 49,57 | 51,26 | 45,99 | 47,74 | -3,32% | 10.214,00 |
| 21.02.2025 | 53,77 | 55,64 | 49,38 | 49,38 | -7,49% | 5.268,00 |
| 20.02.2025 | 55,50 | 56,22 | 52,01 | 53,37 | -6,04% | 13.236,00 |
| 19.02.2025 | 58,11 | 59,17 | 56,60 | 56,80 | -1,82% | 3.568,00 |
| 18.02.2025 | 62,60 | 62,60 | 57,38 | 57,85 | -7,32% | 12.594,00 |
| 17.02.2025 | 63,00 | 63,79 | 61,13 | 62,42 | 0,50% | 6.339,00 |
| 14.02.2025 | 61,60 | 62,47 | 58,93 | 62,11 | 2,19% | 1.651,00 |
| 13.02.2025 | 62,00 | 62,83 | 58,95 | 60,78 | 13,16% | 10.033,00 |