64,215€
-4,30%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 66,73 | 66,73 | 63,47 | 63,97 | -4,66% | 1.327,00 |
| 26.02.2026 | 65,01 | 67,10 | 64,70 | 67,10 | 2,46% | 386,00 |
| 25.02.2026 | 62,99 | 65,56 | 62,88 | 65,49 | 5,24% | 1.323,00 |
| 24.02.2026 | 60,32 | 62,25 | 58,90 | 62,23 | 2,61% | 2.106,00 |
| 23.02.2026 | 63,10 | 63,48 | 60,65 | 60,65 | -5,87% | 1.725,00 |
| 20.02.2026 | 65,00 | 65,96 | 64,22 | 64,43 | 0,22% | 983,00 |
| 19.02.2026 | 63,82 | 64,39 | 62,95 | 64,29 | 0,69% | 1.936,00 |
| 18.02.2026 | 63,31 | 66,08 | 63,31 | 63,85 | 0,41% | 1.888,00 |
| 17.02.2026 | 63,01 | 64,32 | 62,21 | 63,59 | -1,58% | 1.037,00 |
| 16.02.2026 | 64,18 | 64,99 | 64,01 | 64,61 | 1,03% | 1.064,00 |
| 13.02.2026 | 59,79 | 64,58 | 59,50 | 63,95 | 6,71% | 3.448,00 |
| 12.02.2026 | 65,86 | 66,79 | 59,34 | 59,93 | -8,53% | 5.620,00 |
| 11.02.2026 | 65,41 | 67,56 | 62,83 | 65,52 | -8,94% | 6.913,00 |
| 10.02.2026 | 72,11 | 73,26 | 71,50 | 71,95 | -0,91% | 2.666,00 |
| 09.02.2026 | 72,79 | 74,38 | 69,51 | 72,61 | 3,52% | 2.819,00 |
| 06.02.2026 | 62,92 | 70,95 | 62,92 | 70,14 | 14,05% | 4.053,00 |
| 05.02.2026 | 66,99 | 67,66 | 61,28 | 61,50 | -9,41% | 12.489,00 |
| 04.02.2026 | 73,72 | 74,10 | 65,97 | 67,89 | -7,14% | 7.201,00 |
| 03.02.2026 | 77,09 | 78,00 | 72,02 | 73,11 | -4,09% | 3.984,00 |
| 02.02.2026 | 81,21 | 81,79 | 75,48 | 76,23 | -11,04% | 2.626,00 |
| 30.01.2026 | 84,98 | 87,58 | 84,56 | 85,70 | 1,94% | - |
| 29.01.2026 | 86,90 | 87,01 | 83,13 | 84,07 | -4,08% | - |
| 28.01.2026 | 88,60 | 89,65 | 86,57 | 87,65 | -1,91% | - |
| 27.01.2026 | 91,01 | 91,34 | 88,22 | 89,36 | -1,99% | - |
| 26.01.2026 | 89,06 | 91,26 | 88,40 | 91,17 | 0,58% | - |
| 23.01.2026 | 90,82 | 92,39 | 89,95 | 90,64 | 0,44% | 875,00 |
| 22.01.2026 | 91,21 | 92,24 | 89,86 | 90,24 | -0,38% | 412,00 |
| 21.01.2026 | 90,30 | 92,06 | 89,52 | 90,58 | 0,73% | 722,00 |
| 20.01.2026 | 89,22 | 91,94 | 87,73 | 89,92 | 0,12% | 796,00 |
| 19.01.2026 | 90,48 | 90,48 | 87,30 | 89,81 | -3,98% | 7.431,00 |
| 16.01.2026 | 96,52 | 97,04 | 91,95 | 93,53 | -1,61% | 5.749,00 |
| 15.01.2026 | 102,12 | 102,96 | 95,00 | 95,06 | -7,24% | 974,00 |
| 14.01.2026 | 102,90 | 103,40 | 100,28 | 102,48 | -0,60% | 322,00 |
| 13.01.2026 | 100,42 | 103,10 | 99,84 | 103,10 | 2,18% | 1.655,00 |
| 12.01.2026 | 97,61 | 102,00 | 97,00 | 100,90 | 1,93% | 695,00 |
| 09.01.2026 | 98,71 | 100,28 | 98,71 | 98,99 | -0,13% | 698,00 |
| 08.01.2026 | 98,77 | 100,16 | 98,61 | 99,12 | -1,14% | 1.636,00 |
| 07.01.2026 | 104,46 | 104,60 | 99,90 | 100,26 | -3,60% | 993,00 |
| 06.01.2026 | 105,22 | 105,78 | 101,44 | 104,00 | -0,99% | 1.202,00 |
| 05.01.2026 | 99,72 | 105,04 | 99,72 | 105,04 | 7,26% | 2.748,00 |
| 02.01.2026 | 98,10 | 99,34 | 95,00 | 97,93 | -2,28% | 3.082,00 |
| 30.12.2025 | 100,02 | 100,22 | 99,77 | 100,22 | 0,52% | 257,00 |
| 29.12.2025 | 100,34 | 100,34 | 99,10 | 99,70 | -2,24% | 1.378,00 |
| 23.12.2025 | 103,06 | 103,56 | 101,46 | 101,98 | -1,77% | 607,00 |
| 22.12.2025 | 105,02 | 105,64 | 103,42 | 103,82 | -0,63% | 1.371,00 |
| 19.12.2025 | 101,42 | 104,48 | 101,42 | 104,48 | 4,38% | 2.417,00 |
| 18.12.2025 | 99,90 | 104,30 | 99,90 | 100,10 | 1,52% | 1.054,00 |
| 17.12.2025 | 102,28 | 104,88 | 98,60 | 98,60 | -3,09% | 765,00 |
| 16.12.2025 | 96,38 | 101,78 | 95,61 | 101,74 | 3,78% | 1.406,00 |
| 15.12.2025 | 102,18 | 102,88 | 97,74 | 98,03 | -3,70% | 2.528,00 |