22,552$
0,63%
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 |