29,360$
-1,67%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 29,06 | 30,04 | 28,67 | 29,36 | -1,67% | 24.643.600,00 |
| 06.11.2024 | 27,73 | 30,06 | 26,74 | 29,86 | 19,63% | 47.106.474,00 |
| 05.11.2024 | 24,54 | 25,28 | 24,42 | 24,96 | 2,55% | 12.791.975,00 |
| 04.11.2024 | 23,75 | 24,56 | 23,54 | 24,34 | 1,54% | 14.122.331,00 |
| 01.11.2024 | 23,70 | 24,12 | 23,00 | 23,97 | 2,09% | 21.128.031,00 |
| 31.10.2024 | 26,02 | 26,48 | 23,29 | 23,48 | -16,80% | 43.492.283,00 |
| 30.10.2024 | 27,92 | 28,58 | 27,55 | 28,22 | 0,71% | 22.039.640,00 |
| 29.10.2024 | 28,25 | 28,36 | 27,60 | 28,02 | 0,50% | 11.975.091,00 |
| 28.10.2024 | 27,94 | 28,23 | 27,51 | 27,88 | 3,03% | 14.561.355,00 |
| 25.10.2024 | 27,51 | 27,75 | 26,92 | 27,06 | -0,59% | 8.698.130,00 |
| 24.10.2024 | 26,95 | 27,33 | 26,69 | 27,22 | 1,95% | 7.642.184,00 |
| 23.10.2024 | 27,11 | 27,39 | 26,28 | 26,70 | -2,59% | 10.103.311,00 |
| 22.10.2024 | 26,90 | 27,60 | 26,82 | 27,41 | 1,63% | 11.891.182,00 |
| 21.10.2024 | 26,78 | 27,11 | 26,18 | 26,97 | 0,52% | 10.236.130,00 |
| 18.10.2024 | 26,55 | 27,04 | 26,42 | 26,83 | 1,94% | 10.650.437,00 |
| 17.10.2024 | 27,08 | 27,08 | 26,09 | 26,32 | -2,27% | 11.394.802,00 |
| 16.10.2024 | 27,04 | 27,17 | 26,57 | 26,93 | 0,47% | 10.981.214,00 |
| 15.10.2024 | 27,14 | 27,33 | 25,91 | 26,81 | -0,72% | 15.944.937,00 |
| 14.10.2024 | 26,90 | 27,14 | 26,16 | 27,00 | 2,78% | 17.100.576,00 |
| 11.10.2024 | 25,75 | 26,65 | 25,69 | 26,27 | 3,10% | 16.692.431,00 |
| 10.10.2024 | 25,50 | 25,87 | 24,71 | 25,48 | -0,66% | 12.311.239,00 |
| 09.10.2024 | 25,49 | 25,69 | 24,17 | 25,65 | 0,18% | 22.094.570,00 |
| 08.10.2024 | 23,47 | 25,80 | 23,44 | 25,61 | 9,80% | 38.069.658,00 |
| 07.10.2024 | 22,75 | 23,43 | 22,72 | 23,32 | 1,92% | 8.493.613,00 |
| 04.10.2024 | 23,00 | 23,39 | 22,61 | 22,88 | 2,10% | 9.056.467,00 |
| 03.10.2024 | 22,46 | 22,71 | 22,05 | 22,41 | -0,97% | 6.569.536,00 |
| 02.10.2024 | 22,42 | 23,18 | 22,33 | 22,63 | 1,37% | 11.978.933,00 |
| 01.10.2024 | 23,40 | 23,46 | 22,28 | 22,33 | -4,68% | 10.538.938,00 |
| 30.09.2024 | 23,97 | 24,13 | 23,08 | 23,42 | -1,96% | 10.079.305,00 |
| 27.09.2024 | 22,55 | 23,98 | 22,41 | 23,89 | 6,51% | 17.925.402,00 |
| 26.09.2024 | 22,78 | 22,88 | 22,19 | 22,43 | 0,18% | 9.301.210,00 |
| 25.09.2024 | 22,58 | 22,82 | 22,34 | 22,39 | -1,67% | 4.931.652,00 |
| 24.09.2024 | 22,68 | 22,85 | 22,25 | 22,77 | 0,31% | 5.474.880,00 |
| 23.09.2024 | 22,78 | 23,33 | 22,62 | 22,70 | -0,09% | 11.644.402,00 |
| 20.09.2024 | 22,81 | 22,96 | 22,31 | 22,72 | -0,33% | 12.481.070,00 |
| 19.09.2024 | 23,94 | 24,06 | 22,74 | 22,80 | -0,68% | 12.124.436,00 |
| 18.09.2024 | 22,70 | 23,50 | 22,34 | 22,95 | 1,37% | 13.752.322,00 |
| 17.09.2024 | 22,55 | 22,93 | 22,40 | 22,64 | 1,94% | 8.572.404,00 |
| 16.09.2024 | 21,70 | 22,54 | 21,50 | 22,21 | 0,63% | 8.075.436,00 |
| 13.09.2024 | 21,70 | 22,43 | 21,61 | 22,07 | 1,94% | 11.873.905,00 |
| 12.09.2024 | 20,83 | 21,74 | 20,67 | 21,65 | 4,89% | 12.558.557,00 |
| 11.09.2024 | 19,58 | 20,80 | 19,54 | 20,64 | 4,77% | 11.548.600,00 |
| 10.09.2024 | 19,60 | 19,74 | 18,83 | 19,70 | 0,20% | 10.345.389,00 |
| 09.09.2024 | 19,21 | 19,83 | 19,04 | 19,66 | 3,75% | 9.623.504,00 |
| 06.09.2024 | 19,74 | 20,24 | 18,71 | 18,95 | -3,66% | 12.056.129,00 |
| 05.09.2024 | 19,00 | 19,68 | 18,84 | 19,67 | 2,93% | 11.428.751,00 |
| 04.09.2024 | 19,01 | 19,61 | 18,81 | 19,11 | -1,29% | 9.861.721,00 |
| 03.09.2024 | 19,76 | 19,97 | 19,21 | 19,36 | -3,78% | 10.471.153,00 |
| 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% | 7.551.314,00 |
| 28.08.2024 | 21,15 | 21,20 | 20,00 | 20,32 | -4,87% | 10.744.470,00 |
| 27.08.2024 | 20,80 | 21,54 | 20,59 | 21,36 | 1,88% | 7.929.351,00 |
| 26.08.2024 | 21,12 | 21,16 | 20,79 | 20,97 | -0,73% | 8.450.965,00 |
| 23.08.2024 | 20,06 | 21,21 | 20,00 | 21,12 | 6,08% | 13.178.730,00 |
| 22.08.2024 | 20,14 | 20,37 | 19,85 | 19,91 | -1,34% | 6.845.083,00 |
| 21.08.2024 | 19,73 | 20,21 | 19,52 | 20,18 | 1,77% | 8.128.285,00 |
| 20.08.2024 | 20,36 | 20,43 | 19,69 | 19,83 | -2,22% | 8.585.800,00 |
| 19.08.2024 | 19,94 | 20,31 | 19,81 | 20,28 | 1,50% | 9.655.400,00 |
| 16.08.2024 | 19,51 | 20,04 | 19,40 | 19,98 | 2,15% | 12.487.856,00 |
| 15.08.2024 | 19,32 | 20,07 | 19,14 | 19,56 | 4,88% | 20.666.544,00 |
| 14.08.2024 | 18,73 | 19,06 | 18,57 | 18,65 | 1,30% | 13.462.710,00 |
| 13.08.2024 | 18,78 | 18,84 | 18,36 | 18,41 | -0,70% | 12.723.337,00 |
| 12.08.2024 | 18,36 | 18,79 | 18,11 | 18,54 | 3,46% | 18.786.181,00 |
| 09.08.2024 | 17,80 | 18,28 | 17,55 | 17,92 | 1,07% | 17.120.156,00 |
| 08.08.2024 | 17,67 | 18,10 | 16,68 | 17,73 | 3,53% | 47.314.277,00 |
| 07.08.2024 | 17,60 | 17,64 | 16,86 | 17,13 | -0,46% | 27.140.871,00 |
| 06.08.2024 | 17,03 | 17,52 | 16,25 | 17,21 | 4,81% | 20.903.173,00 |
| 05.08.2024 | 14,70 | 16,73 | 13,98 | 16,42 | -8,19% | 42.108.619,00 |
| 02.08.2024 | 19,20 | 19,29 | 17,69 | 17,88 | -11,66% | 29.049.315,00 |
| 01.08.2024 | 20,89 | 21,30 | 19,83 | 20,24 | -1,56% | 12.851.270,00 |
| 31.07.2024 | 20,84 | 21,21 | 20,53 | 20,56 | 0,78% | 8.430.503,00 |
| 30.07.2024 | 21,30 | 21,35 | 20,29 | 20,40 | -3,68% | 10.171.826,00 |
| 29.07.2024 | 21,56 | 21,84 | 20,95 | 21,18 | -0,09% | 8.020.959,00 |
| 26.07.2024 | 21,59 | 21,99 | 21,13 | 21,20 | 0,07% | 8.235.691,00 |
| 25.07.2024 | 21,16 | 21,79 | 20,63 | 21,19 | -0,98% | 8.380.920,00 |
| 24.07.2024 | 22,66 | 22,91 | 21,36 | 21,40 | -6,45% | 12.368.264,00 |
| 23.07.2024 | 23,23 | 23,40 | 22,82 | 22,87 | -2,35% | 10.143.134,00 |
| 22.07.2024 | 23,24 | 24,02 | 23,10 | 23,42 | 0,04% | 16.622.355,00 |
| 19.07.2024 | 22,94 | 23,87 | 22,80 | 23,41 | 2,54% | 9.273.859,00 |
| 18.07.2024 | 24,22 | 24,45 | 22,66 | 22,83 | -5,60% | 14.210.426,00 |
| 17.07.2024 | 24,13 | 24,88 | 23,57 | 24,19 | -1,81% | 13.266.431,00 |
| 16.07.2024 | 24,06 | 24,81 | 23,35 | 24,63 | 2,84% | 18.760.936,00 |
| 15.07.2024 | 23,00 | 24,01 | 22,76 | 23,95 | 7,50% | 18.875.301,00 |
| 12.07.2024 | 22,00 | 22,45 | 21,75 | 22,28 | 1,13% | 10.281.897,00 |
| 11.07.2024 | 22,65 | 22,98 | 21,98 | 22,03 | -1,30% | 11.245.796,00 |
| 10.07.2024 | 22,71 | 22,87 | 22,08 | 22,32 | -1,24% | 12.547.622,00 |
| 09.07.2024 | 22,25 | 23,27 | 22,15 | 22,60 | 2,31% | 12.139.618,00 |
| 08.07.2024 | 22,72 | 22,88 | 21,91 | 22,09 | -2,60% | 10.529.501,00 |
| 05.07.2024 | 22,08 | 22,74 | 21,72 | 22,68 | -0,92% | 9.230.823,00 |
| 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% | 9.458.761,00 |
| 01.07.2024 | 22,82 | 23,13 | 22,43 | 22,79 | 0,35% | 11.115.761,00 |
| 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 |