80,773$
-7,23%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 84,75 | 84,81 | 79,84 | 80,58 | -7,45% | - |
| 03.02.2026 | 90,10 | 90,35 | 84,93 | 87,07 | -3,16% | 36.550.000,00 |
| 02.02.2026 | 95,88 | 95,89 | 88,67 | 89,91 | -9,62% | 59.741.795,00 |
| 30.01.2026 | 102,74 | 104,30 | 98,37 | 99,48 | -1,74% | 23.773.098,00 |
| 29.01.2026 | 103,82 | 103,82 | 99,20 | 101,24 | -2,09% | 29.463.831,00 |
| 28.01.2026 | 105,29 | 107,25 | 103,00 | 103,40 | -1,75% | 22.380.160,00 |
| 27.01.2026 | 107,70 | 109,05 | 104,66 | 105,24 | -1,64% | 18.339.511,00 |
| 26.01.2026 | 106,26 | 108,49 | 104,83 | 107,00 | 0,01% | 11.501.606,00 |
| 23.01.2026 | 106,90 | 111,46 | 106,50 | 106,99 | 0,70% | 17.691.110,00 |
| 22.01.2026 | 107,48 | 108,08 | 105,10 | 106,25 | 0,31% | 14.834.367,00 |
| 21.01.2026 | 105,73 | 108,50 | 104,95 | 105,92 | 0,13% | 20.051.270,00 |
| 20.01.2026 | 105,00 | 108,35 | 104,45 | 105,78 | 1,04% | 23.515.700,00 |
| 19.01.2026 | 103,92 | 104,90 | 103,92 | 104,69 | -3,72% | - |
| 16.01.2026 | 111,05 | 111,25 | 106,88 | 108,74 | -1,46% | 30.258.481,00 |
| 15.01.2026 | 119,61 | 119,88 | 110,13 | 110,35 | -7,79% | 33.323.921,00 |
| 14.01.2026 | 120,29 | 120,88 | 116,61 | 119,67 | -0,47% | 17.838.676,00 |
| 13.01.2026 | 117,40 | 120,43 | 116,00 | 120,24 | 2,31% | 20.026.085,00 |
| 12.01.2026 | 114,51 | 119,62 | 114,46 | 117,52 | 1,95% | 17.111.701,00 |
| 09.01.2026 | 116,98 | 118,23 | 114,88 | 115,27 | -0,10% | 18.094.807,00 |
| 08.01.2026 | 115,75 | 117,32 | 113,87 | 115,39 | -1,35% | 20.102.352,00 |
| 07.01.2026 | 120,05 | 120,10 | 116,55 | 116,97 | -3,89% | 18.916.838,00 |
| 06.01.2026 | 124,16 | 124,35 | 118,05 | 121,70 | -1,25% | 20.349.847,00 |
| 05.01.2026 | 117,92 | 123,42 | 117,55 | 123,24 | 6,97% | 26.231.024,00 |
| 02.01.2026 | 115,48 | 116,03 | 110,41 | 115,21 | 1,87% | 25.793.456,00 |
| 31.12.2025 | 114,84 | 115,65 | 112,85 | 113,10 | -2,04% | 15.992.237,00 |
| 30.12.2025 | 117,63 | 118,64 | 115,18 | 115,45 | -1,69% | 16.471.551,00 |
| 29.12.2025 | 116,89 | 118,95 | 116,02 | 117,43 | -0,59% | 15.386.389,00 |
| 26.12.2025 | 120,71 | 121,03 | 117,70 | 118,13 | -1,92% | 12.959.108,00 |
| 24.12.2025 | 119,96 | 120,67 | 118,60 | 120,44 | 0,17% | 7.980.732,00 |
| 23.12.2025 | 120,30 | 121,15 | 116,75 | 120,24 | -1,74% | 16.953.514,00 |
| 22.12.2025 | 123,51 | 124,55 | 121,07 | 122,37 | 0,84% | 16.976.961,00 |
| 19.12.2025 | 119,47 | 122,96 | 118,20 | 121,35 | 3,58% | 27.580.852,00 |
| 18.12.2025 | 121,87 | 124,25 | 117,05 | 117,16 | 1,17% | 24.274.257,00 |
| 17.12.2025 | 120,97 | 124,70 | 115,59 | 115,80 | -3,02% | 36.269.954,00 |
| 16.12.2025 | 116,70 | 120,70 | 115,76 | 119,40 | 3,59% | 21.011.889,00 |
| 15.12.2025 | 120,40 | 120,66 | 114,10 | 115,26 | -3,55% | 28.421.952,00 |
| 12.12.2025 | 125,34 | 125,65 | 117,84 | 119,50 | -3,14% | 31.553.298,00 |
| 11.12.2025 | 131,77 | 131,77 | 122,53 | 123,38 | -9,05% | 44.624.831,00 |
| 10.12.2025 | 135,26 | 137,46 | 133,43 | 135,66 | -0,04% | 18.232.080,00 |
| 09.12.2025 | 134,50 | 139,75 | 133,57 | 135,71 | -0,53% | 18.948.210,00 |
| 08.12.2025 | 134,10 | 138,09 | 132,00 | 136,43 | 3,40% | 22.593.100,00 |
| 05.12.2025 | 135,06 | 135,24 | 129,96 | 131,95 | -3,74% | 23.122.973,00 |
| 04.12.2025 | 133,21 | 137,36 | 132,77 | 137,08 | 2,57% | 20.572.086,00 |
| 03.12.2025 | 126,10 | 134,34 | 124,40 | 133,64 | 6,11% | 25.004.525,00 |
| 02.12.2025 | 125,25 | 129,18 | 124,51 | 125,95 | 2,20% | 25.394.758,00 |
| 01.12.2025 | 123,45 | 125,29 | 118,86 | 123,24 | -4,09% | 31.467.271,00 |
| 28.11.2025 | 128,08 | 129,95 | 127,15 | 128,49 | 0,23% | 12.783.443,00 |
| 26.11.2025 | 121,33 | 128,90 | 120,86 | 128,20 | 10,93% | 47.127.643,00 |
| 25.11.2025 | 112,47 | 116,81 | 109,19 | 115,57 | 0,52% | 22.078.847,00 |
| 24.11.2025 | 109,92 | 115,72 | 108,64 | 114,97 | 7,15% | 30.736.501,00 |
| 21.11.2025 | 107,84 | 109,99 | 102,10 | 107,30 | 1,03% | 40.155.620,00 |
| 20.11.2025 | 121,63 | 122,63 | 105,24 | 106,21 | -10,11% | 42.907.299,00 |
| 19.11.2025 | 114,74 | 119,20 | 113,55 | 118,16 | 3,38% | 25.278.834,00 |
| 18.11.2025 | 113,91 | 116,97 | 112,35 | 114,30 | -1,44% | 28.581.139,00 |
| 17.11.2025 | 120,50 | 120,98 | 112,42 | 115,97 | -5,33% | 40.078.567,00 |
| 14.11.2025 | 115,15 | 126,50 | 114,00 | 122,50 | 0,80% | 32.063.766,00 |
| 13.11.2025 | 129,87 | 130,15 | 119,47 | 121,53 | -8,61% | 36.727.266,00 |
| 12.11.2025 | 133,33 | 133,84 | 128,33 | 132,98 | 0,80% | 22.044.560,00 |
| 11.11.2025 | 133,99 | 134,67 | 130,90 | 131,93 | -2,91% | 17.218.426,00 |
| 10.11.2025 | 135,45 | 138,99 | 131,65 | 135,88 | 4,23% | 30.980.486,00 |
| 07.11.2025 | 123,77 | 132,20 | 120,70 | 130,36 | 2,58% | 44.897.800,00 |
| 06.11.2025 | 140,00 | 140,16 | 126,15 | 127,08 | -10,81% | 50.477.785,00 |
| 05.11.2025 | 139,63 | 144,77 | 135,51 | 142,48 | 4,15% | 32.318.454,00 |
| 04.11.2025 | 139,87 | 144,40 | 136,63 | 136,80 | -6,99% | 26.617.671,00 |
| 03.11.2025 | 148,79 | 149,41 | 142,50 | 147,08 | 0,20% | 17.187.616,00 |
| 31.10.2025 | 143,60 | 150,47 | 143,30 | 146,78 | 6,31% | 26.028.101,00 |
| 30.10.2025 | 142,39 | 144,15 | 137,25 | 138,07 | -4,65% | 19.706.949,00 |
| 29.10.2025 | 146,00 | 147,72 | 142,74 | 144,80 | -0,99% | 19.792.599,00 |
| 28.10.2025 | 146,00 | 148,11 | 145,63 | 146,25 | 0,27% | 13.446.690,00 |
| 27.10.2025 | 144,99 | 149,20 | 143,18 | 145,86 | 4,34% | 25.833.297,00 |
| 24.10.2025 | 137,99 | 142,20 | 137,10 | 139,79 | 4,06% | 24.330.362,00 |
| 23.10.2025 | 128,28 | 135,57 | 127,28 | 134,33 | 5,59% | 24.591.140,00 |
| 22.10.2025 | 131,63 | 132,36 | 120,88 | 127,22 | -3,50% | 37.786.938,00 |
| 21.10.2025 | 135,29 | 135,31 | 131,35 | 131,84 | -2,92% | 19.498.346,00 |
| 20.10.2025 | 133,43 | 140,20 | 132,90 | 135,80 | 4,53% | 27.605.895,00 |
| 17.10.2025 | 128,16 | 131,21 | 125,60 | 129,91 | -1,16% | 25.237.067,00 |
| 16.10.2025 | 135,38 | 137,48 | 130,57 | 131,44 | -2,02% | 23.359.423,00 |
| 15.10.2025 | 138,10 | 139,65 | 133,54 | 134,15 | -0,59% | 22.186.986,00 |
| 14.10.2025 | 136,72 | 141,21 | 133,05 | 134,95 | -4,07% | 31.170.980,00 |
| 13.10.2025 | 144,62 | 146,56 | 136,52 | 140,68 | 1,24% | 28.260.773,00 |
| 10.10.2025 | 151,51 | 153,56 | 138,94 | 138,96 | -8,85% | 41.634.279,00 |
| 09.10.2025 | 150,51 | 153,08 | 147,30 | 152,46 | 1,05% | 19.632.970,00 |
| 08.10.2025 | 146,11 | 151,35 | 144,55 | 150,87 | 4,05% | 23.927.612,00 |
| 07.10.2025 | 146,33 | 147,12 | 141,26 | 145,00 | 0,51% | 24.867.369,00 |
| 06.10.2025 | 153,00 | 153,86 | 144,12 | 144,26 | -2,97% | 28.116.986,00 |
| 03.10.2025 | 146,82 | 150,21 | 145,23 | 148,67 | 2,04% | 34.531.713,00 |
| 02.10.2025 | 142,78 | 146,70 | 140,15 | 145,70 | 4,71% | 34.579.909,00 |
| 01.10.2025 | 141,26 | 143,17 | 137,78 | 139,14 | -2,82% | 34.759.580,00 |
| 30.09.2025 | 135,67 | 143,62 | 135,57 | 143,18 | 4,72% | 50.851.183,00 |
| 29.09.2025 | 123,78 | 136,84 | 123,78 | 136,72 | 12,27% | 62.109.857,00 |
| 26.09.2025 | 124,18 | 125,06 | 120,46 | 121,78 | -0,71% | 25.714.763,00 |
| 25.09.2025 | 123,33 | 125,80 | 120,62 | 122,65 | -3,27% | 32.876.011,00 |
| 24.09.2025 | 127,52 | 130,07 | 125,00 | 126,80 | 0,48% | 26.956.422,00 |
| 23.09.2025 | 125,41 | 127,78 | 124,07 | 126,20 | 1,05% | 28.923.462,00 |
| 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 |