51,568$
-8,01%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 57,87 | 57,87 | 51,44 | 51,60 | -7,96% | 33.697.496,00 |
| 20.02.2025 | 59,09 | 59,10 | 54,23 | 56,06 | -5,35% | 36.348.815,00 |
| 19.02.2025 | 61,09 | 61,91 | 58,65 | 59,23 | -2,00% | 26.252.602,00 |
| 18.02.2025 | 65,21 | 65,58 | 59,90 | 60,44 | -7,70% | 42.371.179,00 |
| 17.02.2025 | 65,80 | 65,80 | 65,18 | 65,48 | 0,31% | - |
| 14.02.2025 | 63,31 | 66,08 | 61,72 | 65,28 | 2,32% | 39.353.322,00 |
| 13.02.2025 | 62,09 | 66,91 | 61,20 | 63,80 | 14,11% | 77.989.658,00 |
| 12.02.2025 | 53,17 | 56,74 | 52,65 | 55,91 | 4,82% | 48.482.717,00 |
| 11.02.2025 | 55,90 | 55,99 | 53,28 | 53,34 | -5,21% | 24.210.924,00 |
| 10.02.2025 | 57,18 | 57,27 | 55,55 | 56,27 | 0,73% | 23.555.924,00 |
| 07.02.2025 | 54,39 | 55,98 | 54,11 | 55,86 | 5,06% | 25.050.330,00 |
| 06.02.2025 | 54,80 | 54,88 | 52,16 | 53,17 | -1,90% | 15.893.947,00 |
| 05.02.2025 | 52,32 | 54,33 | 52,21 | 54,20 | 3,08% | 16.673.362,00 |
| 04.02.2025 | 52,00 | 53,31 | 51,54 | 52,58 | 1,31% | 17.469.554,00 |
| 03.02.2025 | 48,49 | 52,32 | 48,08 | 51,90 | -0,10% | 19.031.774,00 |
| 31.01.2025 | 53,26 | 53,49 | 51,64 | 51,95 | -1,98% | 14.361.174,00 |
| 30.01.2025 | 51,96 | 53,51 | 51,07 | 53,00 | 3,62% | 16.825.706,00 |
| 29.01.2025 | 48,82 | 51,71 | 48,60 | 51,15 | 3,54% | 17.767.585,00 |
| 28.01.2025 | 47,90 | 49,80 | 47,01 | 49,40 | 3,48% | 17.600.425,00 |
| 27.01.2025 | 48,33 | 50,15 | 46,66 | 47,74 | -6,61% | 29.648.685,00 |
| 24.01.2025 | 50,91 | 52,06 | 50,60 | 51,12 | 1,51% | 19.901.090,00 |
| 23.01.2025 | 49,39 | 50,91 | 49,26 | 50,36 | 0,40% | 16.838.695,00 |
| 22.01.2025 | 50,21 | 51,09 | 49,72 | 50,16 | 0,32% | 20.153.173,00 |
| 21.01.2025 | 49,93 | 50,64 | 48,15 | 50,00 | 3,84% | 29.947.067,00 |
| 17.01.2025 | 47,74 | 49,27 | 46,97 | 48,15 | 4,49% | 35.226.552,00 |
| 16.01.2025 | 45,61 | 46,85 | 45,25 | 46,08 | 1,14% | 18.649.726,00 |
| 15.01.2025 | 43,99 | 46,22 | 43,64 | 45,56 | 9,10% | 32.265.261,00 |
| 14.01.2025 | 41,80 | 43,77 | 41,28 | 41,76 | 5,48% | 32.498.785,00 |
| 13.01.2025 | 39,01 | 39,80 | 38,42 | 39,59 | -1,22% | 13.763.124,00 |
| 10.01.2025 | 40,07 | 40,53 | 38,78 | 40,08 | -1,79% | 13.972.851,00 |
| 08.01.2025 | 40,26 | 40,83 | 39,21 | 40,81 | 0,62% | 14.022.227,00 |
| 07.01.2025 | 42,33 | 43,19 | 39,87 | 40,56 | -5,03% | 17.649.192,00 |
| 06.01.2025 | 42,11 | 43,12 | 41,46 | 42,71 | 3,29% | 22.219.294,00 |
| 03.01.2025 | 39,78 | 41,38 | 39,02 | 41,35 | 4,84% | 19.978.820,00 |
| 02.01.2025 | 38,54 | 39,70 | 37,35 | 39,44 | 5,85% | 18.993.324,00 |
| 31.12.2024 | 38,95 | 39,10 | 37,03 | 37,26 | -2,66% | 14.168.069,00 |
| 30.12.2024 | 37,81 | 38,96 | 37,45 | 38,28 | -1,90% | 12.749.635,00 |
| 27.12.2024 | 40,25 | 40,44 | 38,22 | 39,02 | -3,37% | 14.388.802,00 |
| 26.12.2024 | 39,34 | 40,47 | 38,80 | 40,38 | 2,02% | 11.906.954,00 |
| 24.12.2024 | 38,00 | 39,59 | 37,69 | 39,58 | 5,55% | 10.144.491,00 |
| 23.12.2024 | 37,92 | 38,50 | 37,08 | 37,50 | -2,17% | 16.662.277,00 |
| 20.12.2024 | 35,11 | 38,48 | 34,02 | 38,33 | 3,76% | 29.109.086,00 |
| 19.12.2024 | 38,48 | 38,68 | 36,21 | 36,94 | -0,38% | 25.513.076,00 |
| 18.12.2024 | 41,44 | 41,49 | 36,64 | 37,08 | -10,93% | 33.565.240,00 |
| 17.12.2024 | 42,31 | 42,31 | 40,34 | 41,63 | -3,63% | 27.260.425,00 |
| 16.12.2024 | 41,02 | 43,83 | 40,53 | 43,20 | 7,46% | 36.584.037,00 |
| 13.12.2024 | 39,41 | 40,35 | 38,96 | 40,20 | 2,21% | 19.794.863,00 |
| 12.12.2024 | 37,38 | 40,19 | 35,62 | 39,33 | 3,94% | 26.270.381,00 |
| 11.12.2024 | 38,50 | 38,55 | 37,70 | 37,84 | 1,28% | 23.327.709,00 |
| 10.12.2024 | 39,81 | 40,50 | 37,19 | 37,36 | -5,51% | 27.808.778,00 |
| 09.12.2024 | 41,39 | 42,09 | 39,24 | 39,54 | -5,11% | 26.493.408,00 |
| 06.12.2024 | 39,59 | 41,71 | 38,94 | 41,67 | 7,07% | 37.242.728,00 |
| 05.12.2024 | 42,71 | 42,76 | 38,79 | 38,92 | -2,70% | 50.453.547,00 |
| 04.12.2024 | 39,95 | 40,57 | 37,78 | 40,00 | 3,52% | 35.447.137,00 |
| 03.12.2024 | 37,05 | 38,71 | 36,61 | 38,64 | 2,71% | 17.947.574,00 |
| 02.12.2024 | 37,92 | 38,79 | 37,52 | 37,62 | 0,21% | 16.070.989,00 |
| 29.11.2024 | 38,62 | 39,15 | 37,51 | 37,54 | -0,29% | 13.399.505,00 |
| 27.11.2024 | 37,51 | 38,29 | 37,04 | 37,65 | 3,38% | 15.118.539,00 |
| 26.11.2024 | 37,05 | 37,91 | 36,15 | 36,42 | -3,78% | 16.612.119,00 |
| 25.11.2024 | 39,22 | 39,74 | 37,30 | 37,85 | 3,27% | 29.944.596,00 |
| 22.11.2024 | 34,98 | 36,84 | 34,17 | 36,65 | 4,45% | 21.650.097,00 |
| 21.11.2024 | 37,13 | 37,13 | 34,63 | 35,09 | -2,74% | 27.042.355,00 |
| 20.11.2024 | 37,00 | 38,11 | 35,72 | 36,08 | 2,38% | 36.004.090,00 |
| 19.11.2024 | 34,56 | 36,32 | 34,00 | 35,24 | 0,69% | 27.227.493,00 |
| 18.11.2024 | 33,11 | 35,62 | 32,90 | 35,00 | 8,29% | 36.964.853,00 |
| 15.11.2024 | 32,01 | 32,36 | 31,26 | 32,32 | 0,31% | 17.537.523,00 |
| 14.11.2024 | 32,85 | 33,00 | 31,59 | 32,22 | 0,97% | 13.023.394,00 |
| 13.11.2024 | 33,63 | 34,10 | 31,82 | 31,91 | -3,30% | 23.203.628,00 |
| 12.11.2024 | 31,74 | 33,76 | 31,46 | 33,00 | 0,61% | 26.059.471,00 |
| 11.11.2024 | 32,94 | 34,32 | 32,23 | 32,80 | 7,40% | 43.967.193,00 |
| 08.11.2024 | 29,35 | 30,63 | 29,21 | 30,54 | 4,02% | 22.564.144,00 |
| 07.11.2024 | 29,06 | 30,04 | 28,67 | 29,36 | -1,67% | 24.913.048,00 |
| 06.11.2024 | 27,73 | 30,06 | 26,74 | 29,86 | 19,63% | 49.591.636,00 |
| 05.11.2024 | 24,54 | 25,28 | 24,42 | 24,96 | 2,63% | 12.947.193,00 |
| 04.11.2024 | 23,75 | 24,56 | 23,54 | 24,32 | 1,46% | 15.067.248,00 |
| 01.11.2024 | 23,70 | 24,12 | 23,00 | 23,97 | 2,04% | 21.594.091,00 |
| 31.10.2024 | 26,02 | 26,48 | 23,15 | 23,49 | -16,73% | 45.738.937,00 |
| 30.10.2024 | 27,92 | 28,58 | 27,55 | 28,21 | 0,64% | 26.660.923,00 |
| 29.10.2024 | 28,25 | 28,36 | 27,60 | 28,03 | 0,54% | 13.257.630,00 |
| 28.10.2024 | 27,94 | 28,23 | 27,51 | 27,88 | 3,03% | 14.670.889,00 |
| 25.10.2024 | 27,51 | 27,75 | 26,92 | 27,06 | -0,59% | 8.752.240,00 |
| 24.10.2024 | 26,95 | 27,33 | 26,69 | 27,22 | 1,95% | 7.687.320,00 |
| 23.10.2024 | 27,11 | 27,39 | 26,28 | 26,70 | -2,59% | 10.203.219,00 |
| 22.10.2024 | 26,90 | 27,60 | 26,82 | 27,41 | 1,63% | 11.978.848,00 |
| 21.10.2024 | 26,78 | 27,11 | 26,18 | 26,97 | 0,52% | 10.284.171,00 |
| 18.10.2024 | 26,55 | 27,04 | 26,42 | 26,83 | 1,94% | 10.721.237,00 |
| 17.10.2024 | 27,08 | 27,08 | 26,09 | 26,32 | -2,27% | 11.588.294,00 |
| 16.10.2024 | 27,04 | 27,17 | 26,57 | 26,93 | 0,49% | 12.381.959,00 |
| 15.10.2024 | 27,14 | 27,33 | 25,91 | 26,80 | -0,74% | 16.466.537,00 |
| 14.10.2024 | 26,90 | 27,14 | 26,16 | 27,00 | 2,78% | 17.233.030,00 |
| 11.10.2024 | 25,75 | 26,65 | 25,69 | 26,27 | 3,02% | 16.868.918,00 |
| 10.10.2024 | 25,50 | 25,87 | 24,71 | 25,50 | -0,58% | 12.990.173,00 |
| 09.10.2024 | 25,49 | 25,69 | 24,17 | 25,65 | 0,16% | 22.201.810,00 |
| 08.10.2024 | 23,47 | 25,80 | 23,44 | 25,61 | 9,82% | 39.241.472,00 |
| 07.10.2024 | 22,75 | 23,43 | 22,72 | 23,32 | 1,88% | 10.007.876,00 |
| 04.10.2024 | 23,00 | 23,39 | 22,61 | 22,89 | 2,05% | 9.729.249,00 |
| 03.10.2024 | 22,46 | 22,71 | 22,05 | 22,43 | -0,88% | 7.145.969,00 |
| 02.10.2024 | 22,42 | 23,18 | 22,33 | 22,63 | 1,34% | 12.009.725,00 |
| 01.10.2024 | 23,40 | 23,46 | 22,28 | 22,33 | -4,65% | 11.467.433,00 |
| 30.09.2024 | 23,97 | 24,13 | 23,08 | 23,42 | -1,97% | 10.117.414,00 |