82,590€
-4,19%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 86,01 | 86,02 | 82,60 | 82,84 | -3,90% | 945,00 |
| 13.08.2026 | 82,51 | 86,87 | 82,11 | 86,20 | 4,76% | 922,00 |
| 12.08.2026 | 81,61 | 83,12 | 81,09 | 82,28 | 0,90% | 1.457,00 |
| 11.08.2026 | 81,62 | 82,62 | 80,70 | 81,55 | -0,75% | 1.520,00 |
| 10.08.2026 | 81,23 | 82,17 | 80,43 | 82,17 | 1,86% | 421,00 |
| 07.08.2026 | 78,79 | 82,36 | 78,76 | 80,67 | 2,41% | 210,00 |
| 06.08.2026 | 79,98 | 80,44 | 78,71 | 78,77 | -2,22% | 268,00 |
| 05.08.2026 | 81,55 | 82,60 | 80,51 | 80,56 | -0,71% | 1.201,00 |
| 04.08.2026 | 79,12 | 82,77 | 78,28 | 81,14 | 3,39% | 1.097,00 |
| 03.08.2026 | 76,00 | 80,14 | 74,85 | 78,48 | 3,54% | 206,00 |
| 31.07.2026 | 76,07 | 76,79 | 74,45 | 75,80 | 0,93% | 2.071,00 |
| 30.07.2026 | 77,23 | 80,24 | 75,10 | 75,10 | -4,29% | 2.972,00 |
| 29.07.2026 | 80,50 | 81,89 | 78,18 | 78,47 | -3,39% | 285,00 |
| 28.07.2026 | 83,00 | 83,01 | 78,33 | 81,22 | -3,10% | 1.892,00 |
| 27.07.2026 | 85,19 | 85,96 | 82,10 | 83,82 | 0,78% | 1.170,00 |
| 24.07.2026 | 89,02 | 89,68 | 82,00 | 83,17 | -6,83% | 520,00 |
| 23.07.2026 | 91,00 | 91,00 | 89,04 | 89,27 | -2,32% | 250,00 |
| 22.07.2026 | 92,00 | 92,91 | 91,39 | 91,39 | -1,96% | 70,00 |
| 21.07.2026 | 88,40 | 94,37 | 88,40 | 93,22 | 5,46% | 250,00 |
| 20.07.2026 | 87,30 | 88,39 | 87,30 | 88,39 | 0,45% | 100,00 |
| 17.07.2026 | 89,31 | 90,75 | 84,58 | 87,99 | -4,91% | 7.012,00 |
| 16.07.2026 | 100,32 | 100,32 | 92,53 | 92,53 | -7,47% | 265,00 |
| 15.07.2026 | 99,00 | 101,00 | 98,86 | 100,00 | 0,70% | 650,00 |
| 14.07.2026 | 96,50 | 99,30 | 94,82 | 99,30 | 2,81% | 231,00 |
| 13.07.2026 | 95,71 | 98,33 | 95,71 | 96,59 | -1,07% | 210,00 |
| 10.07.2026 | 101,74 | 104,54 | 97,27 | 97,63 | -3,16% | 452,00 |
| 09.07.2026 | 98,60 | 102,64 | 97,75 | 100,82 | 1,72% | 441,00 |
| 08.07.2026 | 97,88 | 99,67 | 93,76 | 99,12 | 0,10% | 657,00 |
| 07.07.2026 | 100,12 | 102,66 | 98,81 | 99,02 | -3,56% | 356,00 |
| 06.07.2026 | 100,00 | 103,46 | 97,95 | 102,68 | 3,16% | 1.457,00 |
| 03.07.2026 | 98,23 | 99,53 | 98,00 | 99,53 | 0,85% | 353,00 |
| 02.07.2026 | 94,94 | 103,78 | 93,90 | 98,69 | 3,30% | 1.525,00 |
| 01.07.2026 | 87,30 | 95,85 | 87,13 | 95,54 | 8,53% | 1.130,00 |
| 30.06.2026 | 89,57 | 90,09 | 87,29 | 88,03 | -1,02% | 1.069,00 |
| 29.06.2026 | 86,75 | 89,69 | 86,39 | 88,94 | 2,38% | 1.618,00 |
| 26.06.2026 | 80,41 | 86,87 | 80,20 | 86,87 | 5,87% | 256,00 |
| 25.06.2026 | 86,53 | 87,60 | 81,86 | 82,05 | -3,76% | 607,00 |
| 24.06.2026 | 90,98 | 91,46 | 84,92 | 85,26 | -5,70% | 2.052,00 |
| 23.06.2026 | 87,61 | 92,87 | 86,56 | 90,41 | -2,12% | 444,00 |
| 22.06.2026 | 93,12 | 98,16 | 91,63 | 92,37 | -1,85% | 1.221,00 |
| 19.06.2026 | 93,50 | 94,50 | 93,31 | 94,11 | -0,19% | 906,00 |
| 18.06.2026 | 92,80 | 94,68 | 91,09 | 94,29 | 2,76% | 2.132,00 |
| 17.06.2026 | 83,64 | 94,55 | 82,73 | 91,76 | 10,85% | 912,00 |
| 16.06.2026 | 84,49 | 87,61 | 82,35 | 82,78 | -2,11% | 840,00 |
| 15.06.2026 | 83,70 | 86,09 | 82,17 | 84,56 | 5,41% | 808,00 |
| 12.06.2026 | 78,81 | 82,77 | 78,81 | 80,22 | 0,72% | 2.256,00 |
| 11.06.2026 | 75,30 | 80,00 | 75,20 | 79,65 | 6,03% | 278,00 |
| 10.06.2026 | 71,40 | 78,74 | 71,40 | 75,12 | 3,53% | 1.502,00 |
| 09.06.2026 | 74,01 | 74,16 | 70,03 | 72,56 | -1,51% | 455,00 |
| 08.06.2026 | 71,00 | 73,98 | 71,00 | 73,67 | 3,35% | 2.011,00 |
| 05.06.2026 | 74,95 | 75,72 | 69,00 | 71,28 | -4,65% | 465,00 |
| 04.06.2026 | 70,81 | 74,76 | 69,52 | 74,76 | 4,59% | 5.567,00 |
| 03.06.2026 | 75,00 | 75,53 | 71,30 | 71,48 | -5,56% | 1.417,00 |
| 02.06.2026 | 76,30 | 77,18 | 74,18 | 75,69 | -3,00% | 2.064,00 |
| 01.06.2026 | 82,38 | 82,38 | 74,70 | 78,03 | -2,74% | 2.604,00 |
| 29.05.2026 | 73,49 | 80,50 | 72,82 | 80,23 | 10,51% | 1.683,00 |
| 28.05.2026 | 64,83 | 72,60 | 64,83 | 72,60 | 10,76% | 816,00 |
| 27.05.2026 | 63,21 | 65,55 | 63,21 | 65,55 | 3,07% | 2.646,00 |
| 26.05.2026 | 63,82 | 65,10 | 63,51 | 63,60 | -1,43% | 1.025,00 |
| 25.05.2026 | 64,31 | 64,58 | 64,31 | 64,52 | 1,86% | 449,00 |
| 22.05.2026 | 65,70 | 65,92 | 63,27 | 63,34 | -2,78% | 522,00 |
| 21.05.2026 | 65,21 | 65,22 | 64,98 | 65,15 | 0,22% | 40,00 |
| 20.05.2026 | 63,82 | 65,39 | 63,82 | 65,01 | 1,91% | 340,00 |
| 19.05.2026 | 65,63 | 66,29 | 63,67 | 63,79 | -3,44% | 1.344,00 |
| 18.05.2026 | 64,62 | 67,99 | 64,62 | 66,06 | -0,48% | 1.805,00 |
| 15.05.2026 | 67,01 | 67,88 | 65,88 | 66,38 | -4,05% | 897,00 |
| 14.05.2026 | 65,48 | 69,89 | 64,70 | 69,18 | 5,33% | 319,00 |
| 13.05.2026 | 66,60 | 67,69 | 64,42 | 65,68 | -0,73% | 635,00 |
| 12.05.2026 | 68,02 | 68,02 | 65,51 | 66,16 | -3,40% | 1.669,00 |
| 11.05.2026 | 65,69 | 68,55 | 63,89 | 68,49 | 5,34% | 1.052,00 |
| 08.05.2026 | 64,60 | 65,03 | 63,78 | 65,02 | 0,39% | 315,00 |
| 07.05.2026 | 66,82 | 67,10 | 64,47 | 64,77 | -3,76% | 2.354,00 |
| 06.05.2026 | 65,61 | 67,80 | 65,40 | 67,30 | 2,47% | 1.661,00 |
| 05.05.2026 | 66,30 | 67,22 | 65,68 | 65,68 | 0,44% | 449,00 |
| 04.05.2026 | 64,40 | 66,91 | 64,07 | 65,39 | 5,45% | 3.930,00 |
| 30.04.2026 | 60,36 | 62,84 | 60,31 | 62,01 | 1,54% | 1.641,00 |
| 29.04.2026 | 63,98 | 63,98 | 59,96 | 61,07 | -12,88% | 2.762,00 |
| 28.04.2026 | 71,41 | 71,41 | 69,17 | 70,10 | -2,14% | 822,00 |
| 27.04.2026 | 72,67 | 72,67 | 70,91 | 71,63 | -0,75% | 1.404,00 |
| 24.04.2026 | 72,06 | 72,93 | 70,86 | 72,17 | 1,09% | 290,00 |
| 23.04.2026 | 74,00 | 74,81 | 70,34 | 71,39 | -5,32% | 1.499,00 |
| 22.04.2026 | 75,49 | 76,84 | 74,83 | 75,40 | 2,31% | 1.228,00 |
| 21.04.2026 | 77,99 | 78,83 | 73,70 | 73,70 | -4,58% | 3.615,00 |
| 20.04.2026 | 75,10 | 77,79 | 74,96 | 77,24 | -0,06% | 75,00 |
| 17.04.2026 | 72,51 | 78,67 | 72,51 | 77,29 | 4,60% | 1.827,00 |
| 16.04.2026 | 75,64 | 76,38 | 71,56 | 73,89 | -0,08% | 9.962,00 |
| 15.04.2026 | 68,70 | 74,04 | 68,70 | 73,95 | 10,51% | 5.514,00 |
| 14.04.2026 | 61,78 | 67,18 | 61,73 | 66,92 | 10,05% | 3.659,00 |
| 13.04.2026 | 57,51 | 60,81 | 57,51 | 60,81 | 3,16% | 10.412,00 |
| 10.04.2026 | 60,09 | 60,33 | 58,59 | 58,95 | -1,45% | 859,00 |
| 09.04.2026 | 60,83 | 61,86 | 58,95 | 59,82 | -2,62% | 2.908,00 |
| 08.04.2026 | 64,48 | 65,76 | 61,39 | 61,43 | 2,42% | 1.650,00 |
| 07.04.2026 | 60,18 | 60,21 | 57,90 | 59,98 | 0,49% | 676,00 |
| 02.04.2026 | 59,01 | 59,84 | 57,31 | 59,69 | -1,27% | 2.636,00 |
| 01.04.2026 | 60,61 | 61,66 | 59,75 | 60,46 | 0,97% | 916,00 |
| 31.03.2026 | 57,31 | 59,88 | 56,68 | 59,88 | 5,35% | 983,00 |
| 30.03.2026 | 58,00 | 58,90 | 55,72 | 56,84 | -0,44% | 485,00 |
| 27.03.2026 | 61,12 | 61,12 | 57,09 | 57,09 | -6,84% | 1.938,00 |
| 26.03.2026 | 62,40 | 62,87 | 60,83 | 61,28 | -2,36% | 1.054,00 |
| 25.03.2026 | 61,04 | 63,99 | 61,04 | 62,76 | 4,37% | 1.094,00 |