41,785$
-0,89%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 41,80 | 43,37 | 40,61 | 42,16 | 1,30% | 42.942.708,00 |
| 31.03.2025 | 39,78 | 41,95 | 38,84 | 41,62 | -0,72% | 40.954.764,00 |
| 28.03.2025 | 42,69 | 43,07 | 40,57 | 41,92 | -4,71% | 44.330.419,00 |
| 27.03.2025 | 44,11 | 45,59 | 43,24 | 43,99 | -1,65% | 51.945.507,00 |
| 26.03.2025 | 47,98 | 48,00 | 43,80 | 44,73 | -7,10% | 45.124.410,00 |
| 25.03.2025 | 48,75 | 49,88 | 47,20 | 48,15 | -0,43% | 43.367.872,00 |
| 24.03.2025 | 46,40 | 48,99 | 46,10 | 48,36 | 9,02% | 50.761.994,00 |
| 21.03.2025 | 41,95 | 44,73 | 41,50 | 44,36 | 1,60% | 43.674.238,00 |
| 20.03.2025 | 42,20 | 44,24 | 41,93 | 43,66 | 2,01% | 49.146.631,00 |
| 19.03.2025 | 40,78 | 43,84 | 40,18 | 42,80 | 6,73% | 56.447.054,00 |
| 18.03.2025 | 40,80 | 41,56 | 38,85 | 40,10 | -4,57% | 44.644.585,00 |
| 17.03.2025 | 39,35 | 42,92 | 38,96 | 42,02 | 7,08% | 45.895.475,00 |
| 14.03.2025 | 37,40 | 39,46 | 37,01 | 39,24 | 8,94% | 37.821.445,00 |
| 13.03.2025 | 38,27 | 38,68 | 35,91 | 36,02 | -7,45% | 47.786.339,00 |
| 12.03.2025 | 38,99 | 39,67 | 36,85 | 38,92 | 7,04% | 50.844.261,00 |
| 11.03.2025 | 36,20 | 38,35 | 35,57 | 36,36 | 2,05% | 69.609.283,00 |
| 10.03.2025 | 40,93 | 41,20 | 35,23 | 35,63 | -19,79% | 89.410.578,00 |
| 07.03.2025 | 43,64 | 45,37 | 40,95 | 44,42 | -0,94% | 53.582.224,00 |
| 06.03.2025 | 46,23 | 48,79 | 44,66 | 44,84 | -6,78% | 40.627.629,00 |
| 05.03.2025 | 46,70 | 48,29 | 44,92 | 48,10 | 4,18% | 33.830.089,00 |
| 04.03.2025 | 45,19 | 48,27 | 42,14 | 46,17 | -1,55% | 62.405.435,00 |
| 03.03.2025 | 54,72 | 54,84 | 46,68 | 46,90 | -6,40% | 52.710.119,00 |
| 28.02.2025 | 48,19 | 51,17 | 47,41 | 50,10 | 2,71% | 46.083.537,00 |
| 27.02.2025 | 51,76 | 52,93 | 48,42 | 48,78 | -0,14% | 48.032.953,00 |
| 26.02.2025 | 47,31 | 50,52 | 46,54 | 48,85 | 6,39% | 43.276.502,00 |
| 25.02.2025 | 47,51 | 48,84 | 44,02 | 45,92 | -8,00% | 59.731.336,00 |
| 24.02.2025 | 52,24 | 52,56 | 47,97 | 49,91 | -3,28% | 40.671.138,00 |
| 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 |