99,080€
-2,21%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 102,13 | 104,23 | 98,96 | 99,10 | -2,19% | 13.558,00 |
| 08.09.2026 | 104,37 | 108,92 | 100,70 | 101,32 | -4,70% | 30.535,00 |
| 07.09.2026 | 107,46 | 108,09 | 105,14 | 106,32 | 1,24% | 6.990,00 |
| 04.09.2026 | 106,71 | 108,22 | 101,76 | 105,02 | -1,58% | 22.416,00 |
| 03.09.2026 | 94,48 | 107,41 | 94,19 | 106,71 | 14,29% | 18.256,00 |
| 02.09.2026 | 89,82 | 94,21 | 87,34 | 93,37 | 4,23% | 28.743,00 |
| 01.09.2026 | 93,43 | 94,36 | 88,45 | 89,58 | -0,81% | 9.395,00 |
| 31.08.2026 | 90,03 | 90,78 | 86,86 | 90,32 | 0,32% | 32.957,00 |
| 28.08.2026 | 93,89 | 94,86 | 89,62 | 90,03 | -4,36% | 12.113,00 |
| 27.08.2026 | 93,72 | 96,25 | 92,27 | 94,13 | 1,03% | 8.924,00 |
| 26.08.2026 | 95,89 | 95,98 | 92,73 | 93,17 | -2,47% | 3.950,00 |
| 25.08.2026 | 91,03 | 96,31 | 88,12 | 95,53 | 7,39% | 6.549,00 |
| 24.08.2026 | 91,89 | 93,59 | 88,45 | 88,96 | -4,06% | 7.275,00 |
| 21.08.2026 | 83,20 | 93,91 | 83,07 | 92,72 | 13,80% | 17.881,00 |
| 20.08.2026 | 83,24 | 83,61 | 80,22 | 81,48 | -1,87% | 11.289,00 |
| 19.08.2026 | 78,12 | 85,21 | 77,85 | 83,03 | 25,93% | 34.707,00 |
| 05.05.2026 | 66,50 | 67,53 | 65,39 | 65,93 | 0,68% | 9.994,00 |
| 04.05.2026 | 64,54 | 66,88 | 63,15 | 65,49 | 5,40% | 13.970,00 |
| 30.04.2026 | 60,62 | 62,98 | 60,40 | 62,13 | 2,38% | 31.206,00 |
| 29.04.2026 | 63,78 | 63,90 | 59,94 | 60,69 | -7,66% | 48.294,00 |
| 28.04.2026 | 71,31 | 71,48 | 64,80 | 65,72 | -8,30% | 23.435,00 |
| 27.04.2026 | 72,34 | 72,93 | 70,85 | 71,67 | -0,80% | 7.070,00 |
| 24.04.2026 | 72,18 | 73,04 | 70,72 | 72,25 | 0,66% | 6.786,00 |
| 23.04.2026 | 74,16 | 75,01 | 70,09 | 71,77 | -4,43% | 22.894,00 |
| 22.04.2026 | 76,22 | 76,82 | 74,70 | 75,10 | 0,33% | 18.196,00 |
| 21.04.2026 | 77,93 | 78,85 | 73,14 | 74,85 | -3,19% | 22.843,00 |
| 20.04.2026 | 74,95 | 78,37 | 74,89 | 77,32 | 0,18% | 18.750,00 |
| 17.04.2026 | 72,95 | 78,92 | 72,84 | 77,18 | 5,00% | 35.156,00 |
| 16.04.2026 | 75,40 | 76,72 | 71,29 | 73,51 | -2,04% | 52.029,00 |
| 15.04.2026 | 68,84 | 75,06 | 68,62 | 75,04 | 10,97% | 63.266,00 |
| 14.04.2026 | 61,93 | 67,76 | 61,83 | 67,62 | 10,48% | 22.363,00 |
| 13.04.2026 | 57,96 | 61,37 | 57,76 | 61,21 | 3,78% | 10.381,00 |
| 10.04.2026 | 60,48 | 60,48 | 58,23 | 58,98 | -1,82% | 16.984,00 |
| 09.04.2026 | 61,28 | 61,89 | 58,87 | 60,07 | -2,64% | 15.462,00 |
| 08.04.2026 | 64,11 | 66,18 | 61,23 | 61,70 | 2,58% | 17.636,00 |
| 07.04.2026 | 59,94 | 60,43 | 57,62 | 60,15 | 0,68% | 9.406,00 |
| 02.04.2026 | 58,49 | 60,75 | 56,93 | 59,75 | -1,28% | 17.899,00 |
| 01.04.2026 | 60,83 | 61,78 | 59,66 | 60,52 | 0,90% | 42.953,00 |
| 31.03.2026 | 57,84 | 60,37 | 56,60 | 59,98 | 5,63% | 40.879,00 |
| 30.03.2026 | 57,77 | 59,13 | 55,46 | 56,79 | -0,88% | 13.165,00 |
| 27.03.2026 | 61,39 | 61,43 | 57,15 | 57,29 | -6,21% | 28.286,00 |
| 26.03.2026 | 62,54 | 63,43 | 60,48 | 61,09 | -2,68% | 10.306,00 |
| 25.03.2026 | 61,42 | 64,35 | 61,21 | 62,77 | 4,00% | 20.134,00 |
| 24.03.2026 | 62,27 | 62,79 | 59,21 | 60,35 | -3,44% | 17.509,00 |
| 23.03.2026 | 59,54 | 63,33 | 59,19 | 62,50 | 1,02% | 18.832,00 |
| 20.03.2026 | 64,11 | 64,54 | 60,55 | 61,87 | -3,43% | 10.568,00 |
| 19.03.2026 | 65,09 | 65,09 | 62,54 | 64,07 | -1,85% | 13.504,00 |
| 18.03.2026 | 67,49 | 68,02 | 65,03 | 65,28 | -2,56% | 5.762,00 |
| 17.03.2026 | 65,36 | 67,33 | 65,22 | 67,00 | 2,27% | 7.220,00 |
| 16.03.2026 | 65,74 | 65,92 | 64,50 | 65,51 | 1,95% | 8.420,00 |
| 13.03.2026 | 66,35 | 67,52 | 63,72 | 64,26 | -1,96% | 14.501,00 |
| 12.03.2026 | 67,06 | 67,60 | 65,22 | 65,55 | -3,55% | 14.253,00 |
| 11.03.2026 | 67,83 | 68,83 | 66,35 | 67,96 | 0,49% | 5.375,00 |
| 10.03.2026 | 69,03 | 69,91 | 66,80 | 67,63 | -0,94% | 12.958,00 |
| 09.03.2026 | 65,03 | 68,58 | 64,77 | 68,27 | 3,38% | 13.079,00 |
| 06.03.2026 | 70,10 | 70,13 | 65,95 | 66,04 | -4,82% | 12.464,00 |
| 05.03.2026 | 71,11 | 73,74 | 67,83 | 69,38 | -2,05% | 17.148,00 |
| 04.03.2026 | 64,34 | 72,04 | 64,19 | 70,83 | 8,71% | 13.629,00 |
| 03.03.2026 | 65,23 | 66,61 | 62,56 | 65,16 | -3,44% | 13.147,00 |
| 02.03.2026 | 62,61 | 68,04 | 62,09 | 67,48 | 5,34% | 19.420,00 |
| 27.02.2026 | 67,17 | 67,40 | 63,34 | 64,06 | -4,21% | 12.695,00 |
| 26.02.2026 | 64,96 | 67,42 | 64,78 | 66,87 | 1,65% | 11.744,00 |
| 25.02.2026 | 62,75 | 66,16 | 62,62 | 65,79 | 5,81% | 18.926,00 |
| 24.02.2026 | 60,61 | 62,73 | 58,80 | 62,17 | 2,06% | 8.559,00 |
| 23.02.2026 | 63,01 | 63,76 | 60,59 | 60,92 | -5,81% | 12.260,00 |
| 20.02.2026 | 65,05 | 66,38 | 63,87 | 64,67 | 0,90% | 13.459,00 |
| 19.02.2026 | 64,13 | 64,80 | 62,62 | 64,09 | 0,41% | 15.902,00 |
| 18.02.2026 | 63,70 | 66,21 | 62,68 | 63,83 | 0,40% | 17.995,00 |
| 17.02.2026 | 62,99 | 64,73 | 61,66 | 63,58 | -1,52% | 11.319,00 |
| 16.02.2026 | 64,18 | 65,34 | 64,10 | 64,56 | 0,87% | 14.120,00 |
| 13.02.2026 | 59,59 | 64,96 | 59,42 | 64,00 | 6,11% | 18.815,00 |
| 12.02.2026 | 65,85 | 66,91 | 59,37 | 60,32 | -8,19% | 20.857,00 |
| 11.02.2026 | 65,55 | 67,64 | 62,63 | 65,70 | -2,51% | 25.010,00 |
| 10.02.2026 | 72,05 | 74,12 | 65,17 | 67,39 | -7,25% | 25.311,00 |
| 09.02.2026 | 72,51 | 74,36 | 68,77 | 72,65 | 3,31% | 18.159,00 |
| 06.02.2026 | 63,34 | 71,34 | 62,36 | 70,32 | 18,29% | 19.141,00 |
| 05.02.2026 | 66,87 | 67,83 | 59,36 | 59,45 | -12,76% | 34.036,00 |
| 04.02.2026 | 73,76 | 73,98 | 65,79 | 68,14 | -7,42% | 19.355,00 |
| 03.02.2026 | 77,20 | 77,69 | 71,93 | 73,60 | -3,65% | 16.060,00 |
| 02.02.2026 | 80,19 | 81,92 | 75,26 | 76,39 | -9,02% | 33.253,00 |
| 30.01.2026 | 85,18 | 87,59 | 82,98 | 83,96 | -2,97% | 6.614,00 |
| 29.01.2026 | 86,91 | 88,60 | 83,18 | 86,53 | -0,77% | 15.567,00 |
| 28.01.2026 | 88,60 | 89,63 | 86,42 | 87,20 | -0,23% | 12.331,00 |
| 27.01.2026 | 90,98 | 91,34 | 86,89 | 87,41 | -2,96% | 13.743,00 |
| 26.01.2026 | 88,95 | 91,28 | 88,37 | 90,07 | -0,17% | 7.398,00 |
| 23.01.2026 | 91,03 | 93,71 | 89,89 | 90,22 | -0,21% | 5.659,00 |
| 22.01.2026 | 91,40 | 92,22 | 89,65 | 90,41 | -0,57% | 8.517,00 |
| 21.01.2026 | 90,35 | 92,66 | 88,99 | 90,93 | 0,99% | 9.517,00 |
| 20.01.2026 | 89,56 | 92,34 | 87,51 | 90,03 | 0,16% | 15.444,00 |
| 19.01.2026 | 91,21 | 91,58 | 87,68 | 89,89 | -4,19% | 32.759,00 |
| 16.01.2026 | 97,08 | 97,34 | 92,01 | 93,82 | -2,21% | 23.038,00 |
| 15.01.2026 | 102,40 | 103,18 | 94,92 | 95,94 | -6,13% | 25.344,00 |
| 14.01.2026 | 103,25 | 103,69 | 100,04 | 102,20 | -0,98% | 5.822,00 |
| 13.01.2026 | 100,80 | 103,37 | 99,50 | 103,21 | 2,47% | 6.859,00 |
| 12.01.2026 | 98,12 | 102,43 | 96,70 | 100,72 | 1,59% | 7.400,00 |
| 09.01.2026 | 99,20 | 101,58 | 98,77 | 99,15 | 0,21% | 6.483,00 |
| 08.01.2026 | 98,72 | 100,72 | 97,61 | 98,94 | -1,47% | 7.601,00 |
| 07.01.2026 | 104,15 | 104,48 | 99,79 | 100,42 | -3,56% | 6.777,00 |
| 06.01.2026 | 105,68 | 106,17 | 100,88 | 104,13 | -1,16% | 5.827,00 |
| 05.01.2026 | 100,01 | 105,48 | 99,80 | 105,35 | 6,96% | 6.606,00 |