Robinhood Markets Inc.
[WKN: A3CVQC | ISIN: US7707001027]
Aktienkurse
22,557$ 0,65%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid: Ask:

Aktienkurse zur Robinhood Markets Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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 1,37% 12.009.725,00
01.10.2024 23,40 23,46 22,28 22,33 -4,68% 11.467.433,00
30.09.2024 23,97 24,13 23,08 23,42 -1,96% 10.117.414,00
27.09.2024 22,55 23,98 22,41 23,89 6,51% 18.021.320,00
26.09.2024 22,78 22,88 22,19 22,43 0,18% 9.350.659,00
25.09.2024 22,58 22,82 22,34 22,39 -1,67% 4.989.415,00
24.09.2024 22,68 22,85 22,25 22,77 0,31% 7.446.081,00
23.09.2024 22,78 23,33 22,62 22,70 -0,13% 11.694.162,00
20.09.2024 22,81 22,96 22,31 22,73 -0,29% 22.849.812,00
19.09.2024 23,94 24,06 22,74 22,80 -0,68% 14.118.875,00
18.09.2024 22,70 23,50 22,34 22,95 1,37% 13.807.208,00
17.09.2024 22,55 22,93 22,40 22,64 1,94% 8.636.576,00
16.09.2024 21,70 22,54 21,50 22,21 0,63% 8.155.644,00
13.09.2024 21,70 22,43 21,61 22,07 1,94% 11.931.614,00
12.09.2024 20,83 21,74 20,67 21,65 4,89% 13.536.081,00
11.09.2024 19,58 20,80 19,54 20,64 4,77% 12.396.201,00
10.09.2024 19,60 19,74 18,83 19,70 0,20% 10.336.504,00
09.09.2024 19,21 19,83 19,04 19,66 3,80% 10.350.580,00
06.09.2024 19,74 20,24 18,71 18,94 -3,71% 12.834.240,00
05.09.2024 19,00 19,68 18,84 19,67 2,93% 11.493.534,00
04.09.2024 19,01 19,61 18,81 19,11 -1,29% 9.923.300,00
03.09.2024 19,76 19,97 19,21 19,36 -3,78% 11.353.453,00
30.08.2024 20,38 20,40 19,84 20,12 -0,25% 11.026.191,00
29.08.2024 20,40 20,66 20,09 20,17 -0,74% 7.621.530,00
28.08.2024 21,15 21,20 20,00 20,32 -4,87% 10.959.698,00
27.08.2024 20,80 21,54 20,59 21,36 1,88% 8.052.553,00
26.08.2024 21,12 21,16 20,79 20,97 -0,73% 10.676.331,00
23.08.2024 20,06 21,21 20,00 21,12 6,08% 13.294.483,00
22.08.2024 20,14 20,37 19,85 19,91 -1,34% 7.417.947,00
21.08.2024 19,73 20,21 19,52 20,18 1,77% 9.837.147,00
20.08.2024 20,36 20,43 19,69 19,83 -2,22% 10.363.686,00
19.08.2024 19,94 20,31 19,81 20,28 1,50% 11.372.150,00
16.08.2024 19,51 20,04 19,40 19,98 2,15% 14.101.693,00
15.08.2024 19,32 20,07 19,14 19,56 4,88% 23.025.914,00
14.08.2024 18,73 19,06 18,57 18,65 1,30% 13.613.554,00
13.08.2024 18,78 18,84 18,36 18,41 -0,70% 12.906.962,00
12.08.2024 18,36 18,79 18,11 18,54 3,46% 18.899.085,00
09.08.2024 17,80 18,28 17,55 17,92 1,07% 17.345.932,00
08.08.2024 17,67 18,10 16,68 17,73 3,53% 48.790.451,00
07.08.2024 17,60 17,64 16,86 17,13 -0,46% 32.590.340,00
06.08.2024 17,03 17,52 16,25 17,21 4,81% 22.515.083,00
05.08.2024 14,70 16,73 13,98 16,42 -8,19% 44.991.066,00
02.08.2024 19,20 19,29 17,69 17,88 -11,66% 30.564.473,00
01.08.2024 20,89 21,30 19,83 20,24 -1,56% 13.110.741,00
31.07.2024 20,84 21,21 20,53 20,56 0,78% 9.201.949,00
30.07.2024 21,30 21,35 20,29 20,40 -3,68% 11.020.800,00
29.07.2024 21,56 21,84 20,95 21,18 -0,09% 8.115.146,00
26.07.2024 21,59 21,99 21,13 21,20 0,09% 8.362.497,00
25.07.2024 21,16 21,79 20,63 21,18 -1,00% 9.131.006,00
24.07.2024 22,66 22,91 21,36 21,40 -6,45% 13.153.076,00
23.07.2024 23,23 23,40 22,82 22,87 -2,35% 10.292.573,00
22.07.2024 23,24 24,02 23,10 23,42 0,04% 16.691.414,00
19.07.2024 22,94 23,87 22,80 23,41 2,54% 9.348.426,00
18.07.2024 24,22 24,45 22,66 22,83 -5,60% 14.304.702,00
17.07.2024 24,13 24,88 23,57 24,19 -1,81% 14.124.911,00
16.07.2024 24,06 24,81 23,35 24,63 2,84% 23.046.681,00
15.07.2024 23,00 24,01 22,76 23,95 7,50% 20.401.730,00
12.07.2024 22,00 22,45 21,75 22,28 1,13% 10.380.668,00
11.07.2024 22,65 22,98 21,98 22,03 -1,30% 13.151.524,00
10.07.2024 22,71 22,87 22,08 22,32 -1,24% 12.625.289,00
09.07.2024 22,25 23,27 22,15 22,60 2,31% 12.196.790,00
08.07.2024 22,72 22,88 21,91 22,09 -2,60% 10.579.861,00
05.07.2024 22,08 22,74 21,72 22,68 -0,92% 9.400.851,00
03.07.2024 22,45 23,13 22,45 22,89 1,91% 7.631.195,00
02.07.2024 22,64 22,80 22,07 22,46 -1,45% 9.492.247,00
01.07.2024 22,82 23,13 22,43 22,79 0,35% 11.188.162,00
28.06.2024 22,64 23,09 22,34 22,71 0,53% 11.668.058,00
27.06.2024 22,44 22,79 22,27 22,59 1,26% 7.318.577,00
26.06.2024 22,68 23,33 22,22 22,31 0,77% 19.146.072,00
25.06.2024 21,48 22,29 21,22 22,14 3,60% 12.242.454,00
24.06.2024 21,85 22,33 20,88 21,37 -4,13% 19.032.635,00
21.06.2024 21,52 22,33 21,25 22,29 2,58% 21.034.118,00
20.06.2024 22,00 22,07 21,18 21,73 -0,59% 13.386.625,00
18.06.2024 21,97 22,22 21,80 21,86 -1,75% 10.181.103,00
17.06.2024 22,32 22,72 21,70 22,25 -0,76% 13.998.331,00
14.06.2024 23,10 23,57 22,36 22,42 -3,82% 13.059.615,00
13.06.2024 23,69 23,74 22,92 23,31 -1,65% 13.045.759,00
12.06.2024 24,00 24,28 23,53 23,70 2,07% 21.351.365,00
11.06.2024 22,83 23,31 22,13 23,22 -0,85% 14.472.823,00
10.06.2024 22,10 23,53 22,06 23,42 5,59% 17.959.474,00
07.06.2024 22,52 23,69 22,15 22,18 -3,44% 24.723.105,00
06.06.2024 22,25 23,25 21,74 22,97 6,49% 40.881.175,00
05.06.2024 21,00 21,59 20,39 21,57 3,80% 14.410.376,00
04.06.2024 21,04 21,63 20,66 20,78 -2,35% 17.412.353,00
03.06.2024 21,90 22,40 20,73 21,28 1,82% 26.098.129,00
31.05.2024 21,91 22,34 20,17 20,90 -4,30% 31.219.334,00
30.05.2024 21,30 22,26 20,91 21,84 3,58% 36.228.882,00
29.05.2024 20,75 21,14 20,27 21,09 3,00% 23.053.058,00
28.05.2024 20,62 20,99 20,05 20,47 -0,20% 18.147.581,00
24.05.2024 19,30 20,57 19,07 20,51 6,60% 20.914.822,00
23.05.2024 19,92 19,94 19,12 19,24 -2,14% 17.758.087,00
22.05.2024 20,90 21,03 19,59 19,66 -6,20% 20.978.609,00
21.05.2024 21,04 21,21 20,41 20,96 0,58% 20.960.675,00
20.05.2024 19,94 20,89 19,53 20,84 3,73% 25.792.939,00
17.05.2024 18,96 20,34 18,45 20,09 12,23% 53.207.439,00
16.05.2024 18,41 19,24 17,86 17,90 -3,35% 22.141.594,00
15.05.2024 18,35 18,58 17,57 18,52 2,77% 19.468.518,00
14.05.2024 17,77 18,67 17,65 18,02 6,69% 33.654.517,00
13.05.2024 16,62 17,61 16,57 16,89 4,07% 24.385.630,00