61,760$
1,76%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 60,91 | 62,14 | 60,46 | 61,76 | 1,76% | 23.700.531,00 |
| 15.05.2025 | 60,31 | 60,83 | 57,68 | 60,69 | -1,14% | 36.596.656,00 |
| 14.05.2025 | 62,38 | 63,78 | 61,09 | 61,39 | -1,89% | 41.072.645,00 |
| 13.05.2025 | 58,92 | 63,42 | 58,82 | 62,57 | 8,95% | 56.788.732,00 |
| 12.05.2025 | 59,18 | 59,33 | 55,89 | 57,43 | 5,09% | 40.830.524,00 |
| 09.05.2025 | 54,94 | 56,32 | 53,74 | 54,65 | 1,07% | 44.121.849,00 |
| 08.05.2025 | 51,73 | 54,84 | 51,61 | 54,07 | 8,16% | 49.011.645,00 |
| 07.05.2025 | 48,85 | 50,51 | 48,32 | 49,99 | 2,67% | 38.276.965,00 |
| 06.05.2025 | 46,33 | 48,88 | 45,83 | 48,69 | 1,33% | 30.206.878,00 |
| 05.05.2025 | 47,21 | 48,34 | 45,56 | 48,05 | -1,11% | 36.705.225,00 |
| 02.05.2025 | 46,78 | 50,07 | 46,71 | 48,59 | 4,23% | 57.922.756,00 |
| 01.05.2025 | 51,13 | 51,30 | 46,53 | 46,62 | -5,07% | 87.382.530,00 |
| 30.04.2025 | 46,41 | 49,90 | 46,18 | 49,11 | -0,53% | 41.894.058,00 |
| 29.04.2025 | 49,44 | 49,88 | 48,46 | 49,37 | 0,90% | 28.206.385,00 |
| 28.04.2025 | 50,52 | 51,07 | 47,74 | 48,93 | -1,05% | 34.915.276,00 |
| 25.04.2025 | 48,90 | 49,99 | 48,48 | 49,45 | 2,70% | 34.433.564,00 |
| 24.04.2025 | 45,09 | 48,28 | 44,96 | 48,15 | 7,81% | 42.052.287,00 |
| 23.04.2025 | 45,30 | 47,22 | 44,27 | 44,66 | 6,11% | 48.523.181,00 |
| 22.04.2025 | 41,03 | 43,37 | 40,81 | 42,09 | 5,62% | 35.922.491,00 |
| 21.04.2025 | 40,73 | 41,56 | 39,21 | 39,85 | -3,23% | 27.534.035,00 |
| 17.04.2025 | 41,03 | 41,75 | 40,12 | 41,18 | 1,28% | 23.940.030,00 |
| 16.04.2025 | 41,86 | 43,14 | 40,07 | 40,66 | -7,76% | 43.869.402,00 |
| 15.04.2025 | 44,19 | 45,56 | 43,69 | 44,08 | -0,14% | 29.813.460,00 |
| 14.04.2025 | 45,01 | 45,09 | 42,51 | 44,14 | 1,05% | 44.761.903,00 |
| 11.04.2025 | 40,74 | 43,79 | 40,08 | 43,68 | 7,83% | 50.985.876,00 |
| 10.04.2025 | 40,30 | 42,13 | 37,78 | 40,51 | -4,00% | 63.841.590,00 |
| 09.04.2025 | 33,71 | 42,68 | 33,55 | 42,20 | 23,52% | 87.201.341,00 |
| 08.04.2025 | 37,14 | 37,85 | 33,09 | 34,17 | -3,64% | 62.622.586,00 |
| 07.04.2025 | 30,67 | 37,11 | 29,66 | 35,46 | 2,77% | 80.095.829,00 |
| 04.04.2025 | 35,63 | 36,25 | 31,59 | 34,50 | -9,83% | 80.004.867,00 |
| 03.04.2025 | 37,98 | 39,88 | 37,44 | 38,26 | -10,36% | 61.755.123,00 |
| 02.04.2025 | 40,69 | 43,60 | 40,55 | 42,68 | 1,23% | 38.172.900,00 |
| 01.04.2025 | 41,80 | 43,37 | 40,61 | 42,16 | 1,30% | 42.589.959,00 |
| 31.03.2025 | 39,78 | 41,95 | 38,84 | 41,62 | -0,72% | 40.747.962,00 |
| 28.03.2025 | 42,69 | 43,07 | 40,57 | 41,92 | -4,71% | 44.059.522,00 |
| 27.03.2025 | 44,11 | 45,59 | 43,24 | 43,99 | -1,65% | 51.633.713,00 |
| 26.03.2025 | 47,98 | 48,00 | 43,80 | 44,73 | -7,10% | 44.033.591,00 |
| 25.03.2025 | 48,75 | 49,88 | 47,20 | 48,15 | -0,43% | 43.166.366,00 |
| 24.03.2025 | 46,40 | 48,99 | 46,10 | 48,36 | 9,02% | 50.188.407,00 |
| 21.03.2025 | 41,95 | 44,73 | 41,50 | 44,36 | 1,60% | 43.400.351,00 |
| 20.03.2025 | 42,20 | 44,24 | 41,93 | 43,66 | 2,01% | 48.779.823,00 |
| 19.03.2025 | 40,78 | 43,84 | 40,18 | 42,80 | 6,73% | 55.828.028,00 |
| 18.03.2025 | 40,80 | 41,56 | 38,85 | 40,10 | -4,57% | 44.419.595,00 |
| 17.03.2025 | 39,35 | 42,92 | 38,96 | 42,02 | 7,08% | 45.233.877,00 |
| 14.03.2025 | 37,40 | 39,46 | 37,01 | 39,24 | 8,94% | 37.427.568,00 |
| 13.03.2025 | 38,27 | 38,68 | 35,91 | 36,02 | -7,45% | 47.306.761,00 |
| 12.03.2025 | 38,99 | 39,67 | 36,85 | 38,92 | 7,04% | 50.431.956,00 |
| 11.03.2025 | 36,20 | 38,35 | 35,57 | 36,36 | 2,08% | 69.037.756,00 |
| 10.03.2025 | 40,93 | 41,20 | 35,23 | 35,62 | -19,81% | 87.725.948,00 |
| 07.03.2025 | 43,64 | 45,37 | 40,95 | 44,42 | -0,94% | 52.336.440,00 |
| 06.03.2025 | 46,23 | 48,79 | 44,66 | 44,84 | -6,78% | 39.847.480,00 |
| 05.03.2025 | 46,70 | 48,29 | 44,92 | 48,10 | 4,18% | 33.323.001,00 |
| 04.03.2025 | 45,19 | 48,27 | 42,14 | 46,17 | -1,55% | 61.548.730,00 |
| 03.03.2025 | 54,72 | 54,84 | 46,68 | 46,90 | -6,42% | 52.066.184,00 |
| 28.02.2025 | 48,19 | 51,17 | 47,41 | 50,11 | 2,73% | 45.456.365,00 |
| 27.02.2025 | 51,76 | 52,93 | 48,42 | 48,78 | -0,14% | 47.624.482,00 |
| 26.02.2025 | 47,31 | 50,52 | 46,54 | 48,85 | 6,39% | 42.675.607,00 |
| 25.02.2025 | 47,51 | 48,84 | 44,02 | 45,92 | -8,00% | 59.025.848,00 |
| 24.02.2025 | 52,24 | 52,56 | 47,97 | 49,91 | -3,26% | 40.019.950,00 |
| 21.02.2025 | 57,87 | 57,87 | 51,44 | 51,59 | -7,97% | 33.155.262,00 |
| 20.02.2025 | 59,09 | 59,10 | 54,23 | 56,06 | -5,35% | 36.027.914,00 |
| 19.02.2025 | 61,09 | 61,91 | 58,65 | 59,23 | -2,00% | 25.685.124,00 |
| 18.02.2025 | 65,21 | 65,58 | 59,90 | 60,44 | -7,41% | 42.028.732,00 |
| 14.02.2025 | 63,31 | 66,08 | 61,72 | 65,28 | 2,32% | 39.353.322,00 |
| 13.02.2025 | 62,09 | 66,91 | 61,20 | 63,80 | 14,11% | 77.494.660,00 |
| 12.02.2025 | 53,17 | 56,74 | 52,65 | 55,91 | 4,82% | 48.482.717,00 |
| 11.02.2025 | 55,90 | 55,99 | 53,28 | 53,34 | -5,21% | 24.210.924,00 |
| 10.02.2025 | 57,18 | 57,27 | 55,55 | 56,27 | 0,73% | 23.555.924,00 |
| 07.02.2025 | 54,39 | 55,98 | 54,11 | 55,86 | 5,06% | 25.050.330,00 |
| 06.02.2025 | 54,80 | 54,88 | 52,16 | 53,17 | -1,90% | 15.893.947,00 |
| 05.02.2025 | 52,32 | 54,33 | 52,21 | 54,20 | 3,08% | 16.673.362,00 |
| 04.02.2025 | 52,00 | 53,31 | 51,54 | 52,58 | 1,31% | 17.469.554,00 |
| 03.02.2025 | 48,49 | 52,32 | 48,08 | 51,90 | -0,10% | 19.031.774,00 |
| 31.01.2025 | 53,26 | 53,49 | 51,64 | 51,95 | -1,98% | 14.361.174,00 |
| 30.01.2025 | 51,96 | 53,51 | 51,07 | 53,00 | 3,62% | 16.825.706,00 |
| 29.01.2025 | 48,82 | 51,71 | 48,60 | 51,15 | 3,54% | 17.767.585,00 |
| 28.01.2025 | 47,90 | 49,80 | 47,01 | 49,40 | 3,48% | 17.600.425,00 |
| 27.01.2025 | 48,33 | 50,15 | 46,66 | 47,74 | -6,61% | 29.648.685,00 |
| 24.01.2025 | 50,91 | 52,06 | 50,60 | 51,12 | 1,51% | 19.901.090,00 |
| 23.01.2025 | 49,39 | 50,91 | 49,26 | 50,36 | 0,40% | 16.838.695,00 |
| 22.01.2025 | 50,21 | 51,09 | 49,72 | 50,16 | 0,32% | 20.153.173,00 |
| 21.01.2025 | 49,93 | 50,64 | 48,15 | 50,00 | 3,84% | 29.947.067,00 |
| 17.01.2025 | 47,74 | 49,27 | 46,97 | 48,15 | 4,49% | 35.226.552,00 |
| 16.01.2025 | 45,61 | 46,85 | 45,25 | 46,08 | 1,14% | 18.649.726,00 |
| 15.01.2025 | 43,99 | 46,22 | 43,64 | 45,56 | 9,10% | 32.265.261,00 |
| 14.01.2025 | 41,80 | 43,77 | 41,28 | 41,76 | 5,48% | 32.498.785,00 |
| 13.01.2025 | 39,01 | 39,80 | 38,42 | 39,59 | -1,22% | 13.763.124,00 |
| 10.01.2025 | 40,07 | 40,53 | 38,78 | 40,08 | -1,79% | 13.972.851,00 |
| 08.01.2025 | 40,26 | 40,83 | 39,21 | 40,81 | 0,62% | 14.022.227,00 |
| 07.01.2025 | 42,33 | 43,19 | 39,87 | 40,56 | -5,03% | 17.649.192,00 |
| 06.01.2025 | 42,11 | 43,12 | 41,46 | 42,71 | 3,29% | 22.219.294,00 |
| 03.01.2025 | 39,78 | 41,38 | 39,02 | 41,35 | 4,84% | 19.978.820,00 |
| 02.01.2025 | 38,54 | 39,70 | 37,35 | 39,44 | 5,85% | 18.993.324,00 |
| 31.12.2024 | 38,95 | 39,10 | 37,03 | 37,26 | -2,66% | 14.168.069,00 |
| 30.12.2024 | 37,81 | 38,96 | 37,45 | 38,28 | -1,90% | 12.749.635,00 |
| 27.12.2024 | 40,25 | 40,44 | 38,22 | 39,02 | -3,37% | 14.388.802,00 |
| 26.12.2024 | 39,34 | 40,47 | 38,80 | 40,38 | 2,02% | 11.906.954,00 |
| 24.12.2024 | 38,00 | 39,59 | 37,69 | 39,58 | 5,55% | 10.144.491,00 |
| 23.12.2024 | 37,92 | 38,50 | 37,08 | 37,50 | -2,17% | 16.662.277,00 |
| 20.12.2024 | 35,11 | 38,48 | 34,02 | 38,33 | 3,76% | 29.109.086,00 |