126,147$
1,01%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 125,41 | 127,78 | 124,07 | 126,20 | 1,05% | 28.687.498,00 |
| 22.09.2025 | 123,63 | 126,64 | 122,20 | 124,89 | 0,09% | 33.482.558,00 |
| 19.09.2025 | 121,70 | 125,18 | 121,00 | 124,78 | 3,20% | 202.388.423,00 |
| 18.09.2025 | 120,08 | 124,36 | 119,86 | 120,91 | 1,91% | 35.865.098,00 |
| 17.09.2025 | 117,09 | 119,13 | 114,89 | 118,64 | 1,07% | 34.516.595,00 |
| 16.09.2025 | 115,06 | 118,13 | 113,79 | 117,38 | 2,22% | 36.628.509,00 |
| 15.09.2025 | 115,35 | 116,53 | 112,42 | 114,83 | -0,17% | 36.787.486,00 |
| 12.09.2025 | 117,93 | 118,57 | 114,05 | 115,03 | -2,31% | 37.245.773,00 |
| 11.09.2025 | 117,88 | 121,69 | 117,37 | 117,75 | 0,25% | 35.760.928,00 |
| 10.09.2025 | 120,83 | 123,44 | 116,69 | 117,46 | -0,88% | 46.671.204,00 |
| 09.09.2025 | 116,53 | 118,70 | 113,76 | 118,50 | 1,04% | 51.536.303,00 |
| 08.09.2025 | 110,63 | 117,30 | 110,12 | 117,28 | 15,83% | 102.382.375,00 |
| 05.09.2025 | 104,98 | 106,03 | 95,66 | 101,25 | -1,61% | 62.538.423,00 |
| 04.09.2025 | 100,75 | 104,75 | 100,60 | 102,91 | 2,07% | 30.626.334,00 |
| 03.09.2025 | 101,59 | 102,69 | 99,41 | 100,82 | -0,02% | 24.194.756,00 |
| 02.09.2025 | 100,34 | 101,90 | 97,90 | 100,84 | -3,07% | 40.899.095,00 |
| 29.08.2025 | 102,84 | 104,40 | 101,93 | 104,03 | 0,33% | 22.269.179,00 |
| 28.08.2025 | 104,00 | 105,40 | 102,76 | 103,69 | 0,75% | 26.059.141,00 |
| 27.08.2025 | 108,69 | 109,27 | 102,81 | 102,92 | -5,40% | 35.942.678,00 |
| 26.08.2025 | 106,85 | 109,36 | 105,12 | 108,80 | 0,80% | 27.361.013,00 |
| 25.08.2025 | 108,49 | 109,85 | 105,95 | 107,94 | -1,26% | 29.478.095,00 |
| 22.08.2025 | 105,53 | 111,88 | 103,80 | 109,32 | 2,84% | 39.922.157,00 |
| 21.08.2025 | 105,03 | 108,21 | 104,35 | 106,30 | 0,91% | 34.679.023,00 |
| 20.08.2025 | 106,67 | 107,98 | 99,00 | 105,34 | -2,01% | 56.515.326,00 |
| 19.08.2025 | 116,12 | 117,46 | 106,50 | 107,50 | -6,54% | 49.635.654,00 |
| 18.08.2025 | 113,00 | 115,09 | 109,78 | 115,02 | 0,74% | 35.579.151,00 |
| 15.08.2025 | 110,73 | 114,36 | 108,61 | 114,17 | 3,13% | 32.215.892,00 |
| 14.08.2025 | 107,88 | 111,46 | 106,31 | 110,71 | 1,92% | 34.395.254,00 |
| 13.08.2025 | 115,65 | 116,40 | 107,28 | 108,62 | -4,79% | 54.719.732,00 |
| 12.08.2025 | 115,04 | 117,70 | 113,18 | 114,09 | 0,41% | 31.527.526,00 |
| 11.08.2025 | 116,22 | 117,47 | 113,39 | 113,62 | -0,88% | 36.942.289,00 |
| 08.08.2025 | 111,50 | 117,00 | 110,90 | 114,63 | 3,06% | 41.905.731,00 |
| 07.08.2025 | 107,89 | 112,63 | 107,40 | 111,23 | 5,28% | 44.736.013,00 |
| 06.08.2025 | 104,51 | 105,90 | 101,18 | 105,65 | 0,18% | 33.023.516,00 |
| 05.08.2025 | 105,97 | 107,30 | 103,22 | 105,46 | -0,86% | 33.460.912,00 |
| 04.08.2025 | 101,23 | 106,79 | 97,15 | 106,37 | 6,48% | 46.466.004,00 |
| 01.08.2025 | 97,80 | 104,59 | 93,36 | 99,90 | -3,06% | 76.745.146,00 |
| 31.07.2025 | 103,87 | 109,06 | 101,07 | 103,05 | -2,87% | 58.057.600,00 |
| 30.07.2025 | 103,85 | 107,46 | 103,35 | 106,10 | 2,69% | 39.913.478,00 |
| 29.07.2025 | 106,61 | 107,42 | 103,00 | 103,32 | -3,23% | 30.568.005,00 |
| 28.07.2025 | 105,84 | 107,13 | 104,66 | 106,77 | 1,83% | 30.578.430,00 |
| 25.07.2025 | 101,55 | 106,39 | 101,05 | 104,85 | 2,86% | 35.637.839,00 |
| 24.07.2025 | 103,00 | 103,04 | 100,32 | 101,93 | -0,15% | 26.698.131,00 |
| 23.07.2025 | 102,13 | 102,68 | 100,54 | 102,08 | 0,23% | 33.805.212,00 |
| 22.07.2025 | 103,71 | 105,93 | 98,75 | 101,85 | -2,39% | 44.667.371,00 |
| 21.07.2025 | 109,00 | 110,31 | 104,07 | 104,34 | -4,92% | 46.430.631,00 |
| 18.07.2025 | 109,75 | 113,44 | 106,95 | 109,74 | 4,07% | 74.033.263,00 |
| 17.07.2025 | 103,54 | 106,64 | 102,72 | 105,45 | 2,13% | 39.114.433,00 |
| 16.07.2025 | 100,02 | 104,62 | 99,70 | 103,25 | 3,73% | 54.717.344,00 |
| 15.07.2025 | 99,01 | 101,26 | 97,16 | 99,54 | -0,42% | 45.879.352,00 |
| 14.07.2025 | 100,87 | 101,89 | 98,90 | 99,96 | 1,65% | 47.356.264,00 |
| 11.07.2025 | 97,50 | 101,50 | 97,33 | 98,34 | -0,36% | 60.338.881,00 |
| 10.07.2025 | 95,90 | 98,76 | 93,54 | 98,70 | 4,40% | 50.119.503,00 |
| 09.07.2025 | 92,91 | 94,65 | 91,74 | 94,54 | 3,58% | 42.206.368,00 |
| 08.07.2025 | 95,40 | 98,04 | 90,70 | 91,27 | -2,34% | 59.808.314,00 |
| 07.07.2025 | 93,59 | 95,70 | 91,25 | 93,46 | -1,00% | 49.465.986,00 |
| 03.07.2025 | 95,49 | 95,65 | 92,11 | 94,40 | -3,65% | 56.373.803,00 |
| 02.07.2025 | 91,25 | 100,88 | 90,90 | 97,98 | 6,12% | 113.204.210,00 |
| 01.07.2025 | 95,01 | 99,18 | 89,70 | 92,33 | -1,39% | 121.171.547,00 |
| 30.06.2025 | 85,65 | 94,24 | 85,50 | 93,63 | 12,77% | 101.945.031,00 |
| 27.06.2025 | 84,66 | 84,88 | 81,92 | 83,03 | -1,76% | 37.005.923,00 |
| 26.06.2025 | 83,41 | 84,80 | 82,53 | 84,52 | 2,14% | 25.222.480,00 |
| 25.06.2025 | 84,94 | 85,55 | 81,90 | 82,75 | 0,90% | 38.974.915,00 |
| 24.06.2025 | 77,90 | 82,27 | 76,83 | 82,01 | 7,41% | 42.266.587,00 |
| 23.06.2025 | 77,86 | 79,05 | 74,39 | 76,35 | -2,74% | 35.289.858,00 |
| 20.06.2025 | 78,47 | 79,38 | 75,79 | 78,50 | 0,19% | 37.245.772,00 |
| 18.06.2025 | 75,17 | 78,74 | 74,54 | 78,35 | 4,54% | 36.185.558,00 |
| 17.06.2025 | 76,11 | 77,05 | 72,86 | 74,95 | -2,35% | 26.677.542,00 |
| 16.06.2025 | 73,70 | 76,88 | 73,36 | 76,75 | 5,72% | 27.114.907,00 |
| 13.06.2025 | 72,00 | 74,82 | 71,69 | 72,60 | -1,68% | 27.789.346,00 |
| 12.06.2025 | 73,53 | 75,59 | 73,23 | 73,84 | -1,39% | 22.611.069,00 |
| 11.06.2025 | 73,05 | 75,39 | 72,32 | 74,88 | 3,27% | 34.056.736,00 |
| 10.06.2025 | 73,24 | 74,64 | 70,75 | 72,51 | -1,21% | 39.178.553,00 |
| 09.06.2025 | 72,06 | 73,73 | 68,56 | 73,40 | -1,98% | 65.748.798,00 |
| 06.06.2025 | 74,60 | 77,80 | 73,10 | 74,88 | 3,27% | 66.229.109,00 |
| 05.06.2025 | 73,55 | 76,75 | 71,20 | 72,51 | 0,33% | 65.006.246,00 |
| 04.06.2025 | 72,96 | 73,00 | 71,13 | 72,27 | 0,77% | 31.915.050,00 |
| 03.06.2025 | 69,90 | 72,72 | 69,06 | 71,72 | 5,50% | 43.343.453,00 |
| 02.06.2025 | 66,03 | 68,20 | 65,38 | 67,98 | 2,77% | 30.252.577,00 |
| 30.05.2025 | 63,59 | 66,49 | 62,92 | 66,15 | 3,44% | 35.691.747,00 |
| 29.05.2025 | 66,33 | 66,54 | 63,63 | 63,95 | -1,83% | 21.419.770,00 |
| 28.05.2025 | 66,14 | 66,61 | 64,81 | 65,14 | -1,33% | 17.994.228,00 |
| 27.05.2025 | 64,96 | 67,13 | 63,83 | 66,02 | 4,51% | 29.735.916,00 |
| 23.05.2025 | 62,85 | 64,46 | 62,63 | 63,17 | -2,47% | 28.585.495,00 |
| 22.05.2025 | 64,89 | 65,88 | 63,75 | 64,77 | 1,42% | 27.235.011,00 |
| 21.05.2025 | 64,06 | 66,89 | 63,32 | 63,86 | -1,62% | 40.230.111,00 |
| 20.05.2025 | 64,04 | 65,28 | 63,35 | 64,91 | 1,00% | 31.331.836,00 |
| 19.05.2025 | 59,86 | 64,36 | 59,68 | 64,27 | 4,06% | 34.290.784,00 |
| 16.05.2025 | 60,91 | 62,14 | 60,46 | 61,76 | 1,78% | 24.538.706,00 |
| 15.05.2025 | 60,31 | 60,83 | 57,68 | 60,68 | -1,16% | 36.789.191,00 |
| 14.05.2025 | 62,38 | 63,78 | 61,09 | 61,39 | -1,89% | 41.568.220,00 |
| 13.05.2025 | 58,92 | 63,42 | 58,82 | 62,57 | 8,95% | 57.297.876,00 |
| 12.05.2025 | 59,18 | 59,33 | 55,89 | 57,43 | 5,09% | 41.385.936,00 |
| 09.05.2025 | 54,94 | 56,32 | 53,74 | 54,65 | 1,07% | 44.325.538,00 |
| 08.05.2025 | 51,73 | 54,84 | 51,61 | 54,07 | 8,16% | 49.440.028,00 |
| 07.05.2025 | 48,85 | 50,51 | 48,32 | 49,99 | 2,67% | 38.779.341,00 |
| 06.05.2025 | 46,33 | 48,88 | 45,82 | 48,69 | 1,33% | 31.103.085,00 |
| 05.05.2025 | 47,21 | 48,34 | 45,56 | 48,05 | -1,11% | 37.137.883,00 |
| 02.05.2025 | 46,78 | 50,07 | 46,71 | 48,59 | 4,23% | 59.187.282,00 |
| 01.05.2025 | 51,13 | 51,30 | 46,53 | 46,62 | -5,07% | 88.530.675,00 |