74,200€
-2,71%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,78 | 76,57 | 72,23 | 74,24 | -2,66% | 2.760,00 |
| 11.11.2026 | 73,96 | 77,68 | 73,78 | 76,27 | 4,72% | 3.346,00 |
| 10.11.2026 | 74,09 | 74,48 | 71,70 | 72,83 | -2,19% | 2.246,00 |
| 09.11.2026 | 71,28 | 76,23 | 70,29 | 74,46 | 2,48% | 8.173,00 |
| 06.11.2026 | 71,68 | 73,21 | 69,99 | 72,66 | 4,95% | 8.985,00 |
| 05.11.2026 | 77,41 | 77,75 | 67,23 | 69,24 | -11,11% | 16.340,00 |
| 04.11.2026 | 75,28 | 79,00 | 74,18 | 77,89 | 1,20% | 24.644,00 |
| 03.11.2026 | 74,61 | 77,10 | 74,20 | 76,97 | 2,57% | 2.080,00 |
| 02.11.2026 | 77,33 | 78,01 | 74,46 | 75,04 | -1,17% | 6.979,00 |
| 30.10.2026 | 77,60 | 77,71 | 73,44 | 75,93 | -3,58% | 20.697,00 |
| 29.10.2026 | 80,31 | 82,83 | 78,07 | 78,75 | -2,79% | 14.729,00 |
| 28.10.2026 | 78,45 | 83,14 | 77,53 | 81,01 | 2,99% | 16.429,00 |
| 27.10.2026 | 83,14 | 86,73 | 78,55 | 78,66 | -5,67% | 18.004,00 |
| 26.10.2026 | 83,95 | 84,42 | 82,00 | 83,38 | -1,81% | 12.229,00 |
| 23.10.2026 | 86,80 | 87,69 | 84,68 | 84,92 | -1,11% | 3.078,00 |
| 22.10.2026 | 87,20 | 90,57 | 85,19 | 85,87 | -5,41% | 7.578,00 |
| 21.10.2026 | 88,58 | 91,81 | 88,09 | 90,78 | 3,16% | 7.410,00 |
| 20.10.2026 | 85,72 | 89,88 | 84,10 | 88,00 | 2,19% | 19.966,00 |
| 19.10.2026 | 89,87 | 90,32 | 85,89 | 86,11 | -2,38% | 8.853,00 |
| 16.10.2026 | 92,49 | 92,80 | 86,76 | 88,21 | -4,18% | 10.654,00 |
| 15.10.2026 | 92,48 | 93,05 | 91,93 | 92,06 | 1,92% | 239,00 |
| 14.10.2026 | 98,64 | 99,75 | 90,06 | 90,33 | -8,64% | 13.268,00 |
| 13.10.2026 | 97,29 | 100,03 | 96,53 | 98,87 | 1,05% | 4.483,00 |
| 12.10.2026 | 98,73 | 98,97 | 96,52 | 97,84 | 0,48% | 3.751,00 |
| 09.10.2026 | 96,48 | 98,09 | 95,35 | 97,37 | 1,85% | 4.412,00 |
| 08.10.2026 | 97,22 | 97,58 | 93,94 | 95,60 | -2,29% | 8.633,00 |
| 07.10.2026 | 99,04 | 99,31 | 96,09 | 97,84 | -1,76% | 9.291,00 |
| 06.10.2026 | 101,91 | 103,28 | 99,25 | 99,59 | -2,07% | 5.550,00 |
| 05.10.2026 | 101,86 | 103,16 | 100,48 | 101,69 | 1,40% | 6.145,00 |
| 02.10.2026 | 100,24 | 106,13 | 99,88 | 100,29 | 1,22% | 9.383,00 |
| 01.10.2026 | 100,84 | 101,21 | 98,60 | 99,08 | -0,44% | 7.179,00 |
| 30.09.2026 | 105,12 | 108,58 | 98,79 | 99,52 | -2,90% | 7.640,00 |
| 29.09.2026 | 101,89 | 105,03 | 101,52 | 102,49 | 0,53% | 2.942,00 |
| 28.09.2026 | 102,48 | 105,71 | 101,27 | 101,95 | -2,32% | 5.251,00 |
| 25.09.2026 | 106,92 | 107,89 | 103,09 | 104,37 | -1,73% | 4.494,00 |
| 24.09.2026 | 107,35 | 108,63 | 104,77 | 106,21 | -1,50% | 7.807,00 |
| 23.09.2026 | 108,99 | 111,20 | 106,68 | 107,83 | -0,35% | 3.617,00 |
| 22.09.2026 | 105,44 | 110,08 | 104,51 | 108,21 | 0,28% | 4.986,00 |
| 21.09.2026 | 105,31 | 110,37 | 105,19 | 107,91 | 3,29% | 11.801,00 |
| 18.09.2026 | 98,26 | 105,01 | 96,98 | 104,47 | 9,58% | 15.431,00 |
| 17.09.2026 | 92,48 | 96,93 | 92,27 | 95,34 | 4,16% | 14.035,00 |
| 16.09.2026 | 95,47 | 96,93 | 88,72 | 91,53 | -3,53% | 9.003,00 |
| 15.09.2026 | 97,68 | 97,99 | 91,74 | 94,87 | -4,47% | 12.392,00 |
| 14.09.2026 | 96,56 | 100,06 | 96,10 | 99,31 | 2,33% | 13.181,00 |
| 11.09.2026 | 96,39 | 100,20 | 95,71 | 97,05 | 0,56% | 14.523,00 |
| 10.09.2026 | 98,85 | 100,12 | 96,45 | 96,51 | -2,62% | 6.804,00 |
| 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 |