81,349$
-3,82%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 80,77 | 84,68 | 80,52 | 81,35 | -3,82% | 12.871.525,00 |
| 11.11.2026 | 82,93 | 86,15 | 82,07 | 84,58 | 4,00% | 14.626.581,00 |
| 10.11.2026 | 81,27 | 83,32 | 79,96 | 81,33 | -2,39% | 13.460.454,00 |
| 09.11.2026 | 80,88 | 85,34 | 80,55 | 83,32 | 2,98% | 15.184.635,00 |
| 06.11.2026 | 79,56 | 81,60 | 77,95 | 80,91 | 3,21% | 16.498.849,00 |
| 05.11.2026 | 85,75 | 86,75 | 75,51 | 78,39 | -10,32% | 32.403.560,00 |
| 04.11.2026 | 83,99 | 88,79 | 83,45 | 87,41 | 2,02% | 20.163.912,00 |
| 03.11.2026 | 84,88 | 85,76 | 83,95 | 85,68 | 2,19% | 13.812.916,00 |
| 02.11.2026 | 85,56 | 87,37 | 83,35 | 83,84 | -1,35% | 19.530.764,00 |
| 30.10.2026 | 85,21 | 85,28 | 82,00 | 84,99 | -7,21% | 27.779.932,00 |
| 29.10.2026 | 89,82 | 92,44 | 88,95 | 91,59 | 0,17% | 17.158.812,00 |
| 28.10.2026 | 89,23 | 92,60 | 89,15 | 91,43 | -3,31% | 39.825.895,00 |
| 27.10.2026 | 95,19 | 96,71 | 94,02 | 94,56 | 1,85% | 28.292.915,00 |
| 26.10.2026 | 94,21 | 94,37 | 91,63 | 92,84 | -2,35% | 15.483.945,00 |
| 23.10.2026 | 96,43 | 97,75 | 94,79 | 95,07 | -1,56% | 13.966.518,00 |
| 22.10.2026 | 97,78 | 101,38 | 95,62 | 96,58 | -5,25% | 19.174.465,00 |
| 21.10.2026 | 101,37 | 103,15 | 98,88 | 101,93 | 3,79% | 13.907.841,00 |
| 20.10.2026 | 95,04 | 101,10 | 94,77 | 98,21 | 1,75% | 14.024.907,00 |
| 19.10.2026 | 100,33 | 101,22 | 96,48 | 96,52 | -2,38% | 15.470.080,00 |
| 16.10.2026 | 102,71 | 104,41 | 97,48 | 98,87 | -4,92% | 20.144.956,00 |
| 15.10.2026 | 97,44 | 104,34 | 94,52 | 103,99 | 2,88% | 21.232.943,00 |
| 14.10.2026 | 107,20 | 109,22 | 100,44 | 101,08 | -8,54% | 23.549.527,00 |
| 13.10.2026 | 108,78 | 111,99 | 108,50 | 110,52 | 1,19% | 15.018.688,00 |
| 12.10.2026 | 108,70 | 109,98 | 107,80 | 109,22 | 0,18% | 12.386.353,00 |
| 09.10.2026 | 108,84 | 109,85 | 106,70 | 109,02 | 1,88% | 13.754.218,00 |
| 08.10.2026 | 107,38 | 109,38 | 105,11 | 107,01 | -2,28% | 22.677.551,00 |
| 07.10.2026 | 108,44 | 110,18 | 107,51 | 109,51 | -2,22% | 18.867.458,00 |
| 06.10.2026 | 115,01 | 116,25 | 111,74 | 112,00 | -1,85% | 17.560.273,00 |
| 05.10.2026 | 114,86 | 115,48 | 112,60 | 114,11 | 1,22% | 19.577.787,00 |
| 02.10.2026 | 113,59 | 119,38 | 112,44 | 112,74 | 1,43% | 29.379.831,00 |
| 01.10.2026 | 112,07 | 113,81 | 110,66 | 111,15 | -1,20% | 18.273.514,00 |
| 30.09.2026 | 122,61 | 123,49 | 111,95 | 112,50 | -3,20% | 35.140.195,00 |
| 29.09.2026 | 118,83 | 119,19 | 114,93 | 116,22 | -0,21% | 15.194.612,00 |
| 28.09.2026 | 118,03 | 120,17 | 116,06 | 116,46 | -2,46% | 12.901.338,00 |
| 25.09.2026 | 121,63 | 121,90 | 117,53 | 119,40 | -1,17% | 13.915.075,00 |
| 24.09.2026 | 119,50 | 123,56 | 119,09 | 120,81 | -1,54% | 14.969.940,00 |
| 23.09.2026 | 122,78 | 126,74 | 122,24 | 122,70 | -1,25% | 19.079.854,00 |
| 22.09.2026 | 123,00 | 126,16 | 122,46 | 124,25 | 0,77% | 16.047.619,00 |
| 21.09.2026 | 125,05 | 126,41 | 121,51 | 123,30 | 2,90% | 28.301.532,00 |
| 18.09.2026 | 113,34 | 120,57 | 111,06 | 119,82 | 9,12% | 39.358.821,00 |
| 17.09.2026 | 110,10 | 110,55 | 106,08 | 109,81 | 5,16% | 21.913.211,00 |
| 16.09.2026 | 110,27 | 111,05 | 101,70 | 104,42 | -5,46% | 33.627.286,00 |
| 15.09.2026 | 111,72 | 112,85 | 105,86 | 110,45 | -3,39% | 28.745.298,00 |
| 14.09.2026 | 112,26 | 116,35 | 111,96 | 114,33 | 1,56% | 17.093.006,00 |
| 11.09.2026 | 113,35 | 116,40 | 111,02 | 112,57 | -0,67% | 19.731.093,00 |
| 10.09.2026 | 112,69 | 116,30 | 111,95 | 113,33 | -1,69% | 16.569.964,00 |
| 09.09.2026 | 120,77 | 121,42 | 115,09 | 115,28 | -1,76% | 18.687.092,00 |
| 08.09.2026 | 125,07 | 125,25 | 117,08 | 117,34 | -3,91% | 26.060.998,00 |
| 04.09.2026 | 120,48 | 124,70 | 119,82 | 122,11 | -2,09% | 23.732.645,00 |
| 03.09.2026 | 113,80 | 124,88 | 113,04 | 124,72 | 16,57% | 51.637.261,00 |
| 02.09.2026 | 103,72 | 107,46 | 101,89 | 106,99 | 3,36% | 16.848.770,00 |
| 01.09.2026 | 105,34 | 106,96 | 102,45 | 103,51 | -1,24% | 22.636.200,00 |
| 31.08.2026 | 103,42 | 105,47 | 100,68 | 104,81 | 0,53% | 16.327.114,00 |
| 28.08.2026 | 108,66 | 110,50 | 104,15 | 104,26 | -5,01% | 16.287.206,00 |
| 27.08.2026 | 110,70 | 112,07 | 107,51 | 109,76 | 1,12% | 13.757.874,00 |
| 26.08.2026 | 110,11 | 111,59 | 108,25 | 108,54 | -3,17% | 13.453.250,00 |
| 25.08.2026 | 103,20 | 112,45 | 102,80 | 112,09 | 8,17% | 24.663.547,00 |
| 24.08.2026 | 106,86 | 109,13 | 103,14 | 103,62 | -4,17% | 22.147.470,00 |
| 21.08.2026 | 101,10 | 109,71 | 98,77 | 108,13 | 13,70% | 50.460.153,00 |
| 20.08.2026 | 100,85 | 101,61 | 93,65 | 95,10 | -0,70% | 25.193.650,00 |
| 19.08.2026 | 92,90 | 99,43 | 92,19 | 95,77 | 4,63% | 25.243.821,00 |
| 18.08.2026 | 93,44 | 94,59 | 91,44 | 91,53 | -4,89% | 13.990.361,00 |
| 17.08.2026 | 94,97 | 96,93 | 93,80 | 96,24 | 0,71% | 11.456.834,00 |
| 14.08.2026 | 98,00 | 98,42 | 95,44 | 95,56 | -3,83% | 14.044.568,00 |
| 13.08.2026 | 96,51 | 100,35 | 96,41 | 99,37 | 4,71% | 16.201.708,00 |
| 12.08.2026 | 96,99 | 97,17 | 93,41 | 94,90 | 0,55% | 13.871.377,00 |
| 11.08.2026 | 94,97 | 95,13 | 92,75 | 94,38 | -0,15% | 11.712.743,00 |
| 10.08.2026 | 93,24 | 95,95 | 92,40 | 94,52 | 1,32% | 11.971.607,00 |
| 07.08.2026 | 92,91 | 95,75 | 92,52 | 93,29 | 2,84% | 14.860.541,00 |
| 06.08.2026 | 90,71 | 92,60 | 90,21 | 90,71 | -2,25% | 12.443.575,00 |
| 05.08.2026 | 93,96 | 95,55 | 92,32 | 92,80 | -0,76% | 15.234.455,00 |
| 04.08.2026 | 92,62 | 95,60 | 90,07 | 93,51 | 3,51% | 22.639.539,00 |
| 03.08.2026 | 86,69 | 92,35 | 85,30 | 90,34 | 4,37% | 19.740.541,00 |
| 31.07.2026 | 86,13 | 89,50 | 83,68 | 86,56 | -0,05% | 22.953.459,00 |
| 30.07.2026 | 90,91 | 92,57 | 86,21 | 86,60 | -3,61% | 29.692.521,00 |
| 29.07.2026 | 92,21 | 93,32 | 88,60 | 89,84 | -3,15% | 23.046.581,00 |
| 28.07.2026 | 92,67 | 93,87 | 88,21 | 92,76 | -3,02% | 21.666.181,00 |
| 27.07.2026 | 96,98 | 99,45 | 93,20 | 95,65 | 0,78% | 16.616.634,00 |
| 24.07.2026 | 100,07 | 100,08 | 93,03 | 94,91 | -6,57% | 24.405.037,00 |
| 23.07.2026 | 101,88 | 104,12 | 99,32 | 101,58 | -2,78% | 16.539.905,00 |
| 22.07.2026 | 104,72 | 106,89 | 104,33 | 104,48 | -1,77% | 11.151.678,00 |
| 21.07.2026 | 102,82 | 108,21 | 102,82 | 106,36 | 7,13% | 19.670.331,00 |
| 20.07.2026 | 102,49 | 102,60 | 98,61 | 99,28 | -0,68% | 18.740.065,00 |
| 17.07.2026 | 100,37 | 104,11 | 96,59 | 99,96 | -5,72% | 27.608.551,00 |
| 16.07.2026 | 114,13 | 114,52 | 105,48 | 106,02 | -8,24% | 28.465.764,00 |
| 15.07.2026 | 114,97 | 116,60 | 112,12 | 115,54 | 1,84% | 21.078.641,00 |
| 14.07.2026 | 111,03 | 113,69 | 109,10 | 113,45 | 3,27% | 17.916.688,00 |
| 13.07.2026 | 111,27 | 113,70 | 108,84 | 109,86 | -1,88% | 18.222.372,00 |
| 10.07.2026 | 119,16 | 119,43 | 108,81 | 111,97 | -2,73% | 25.930.164,00 |
| 09.07.2026 | 112,23 | 117,65 | 111,63 | 115,11 | 1,39% | 18.718.828,00 |
| 08.07.2026 | 110,87 | 114,13 | 108,89 | 113,53 | 0,56% | 18.287.225,00 |
| 07.07.2026 | 115,78 | 117,85 | 112,53 | 112,90 | -3,96% | 21.833.475,00 |
| 06.07.2026 | 111,41 | 118,65 | 111,41 | 117,55 | 4,28% | 25.587.299,00 |
| 02.07.2026 | 112,76 | 120,05 | 110,93 | 112,73 | 3,76% | 41.233.309,00 |
| 01.07.2026 | 100,67 | 109,53 | 100,39 | 108,65 | 8,35% | 28.100.638,00 |
| 30.06.2026 | 101,87 | 103,06 | 99,66 | 100,28 | -1,52% | 17.220.699,00 |
| 29.06.2026 | 100,66 | 102,85 | 98,05 | 101,83 | 3,18% | 20.681.628,00 |
| 26.06.2026 | 93,22 | 99,44 | 93,08 | 98,69 | 5,58% | 44.936.800,00 |
| 25.06.2026 | 98,79 | 99,19 | 92,80 | 93,47 | -3,83% | 23.404.351,00 |
| 24.06.2026 | 102,35 | 104,27 | 96,30 | 97,19 | -5,87% | 30.220.048,00 |