99,910$
-3,07%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 97,80 | 104,59 | 93,36 | 99,91 | -3,07% | 76.093.746,00 |
| 31.07.2025 | 103,87 | 109,06 | 101,07 | 103,07 | -2,86% | 57.230.525,00 |
| 30.07.2025 | 103,85 | 107,46 | 103,35 | 106,10 | 2,68% | 34.522.381,00 |
| 29.07.2025 | 106,61 | 107,42 | 103,00 | 103,33 | -3,22% | 29.692.337,00 |
| 28.07.2025 | 105,84 | 107,13 | 104,66 | 106,77 | 1,83% | 30.578.430,00 |
| 25.07.2025 | 101,55 | 106,39 | 101,05 | 104,85 | 2,86% | 35.637.839,00 |
| 24.07.2025 | 103,00 | 103,04 | 100,32 | 101,93 | -0,15% | 26.698.131,00 |
| 23.07.2025 | 102,13 | 102,68 | 100,54 | 102,08 | 0,23% | 33.805.212,00 |
| 22.07.2025 | 103,71 | 105,93 | 98,75 | 101,85 | -2,39% | 44.667.371,00 |
| 21.07.2025 | 109,00 | 110,31 | 104,07 | 104,34 | -4,92% | 46.430.631,00 |
| 18.07.2025 | 109,75 | 113,44 | 106,95 | 109,74 | 4,07% | 74.033.263,00 |
| 17.07.2025 | 103,54 | 106,64 | 102,72 | 105,45 | 2,13% | 39.114.433,00 |
| 16.07.2025 | 100,02 | 104,62 | 99,70 | 103,25 | 3,73% | 54.717.344,00 |
| 15.07.2025 | 99,01 | 101,26 | 97,16 | 99,54 | -0,42% | 45.879.352,00 |
| 14.07.2025 | 100,87 | 101,89 | 98,90 | 99,96 | 1,65% | 47.356.264,00 |
| 11.07.2025 | 97,50 | 101,50 | 97,33 | 98,34 | -0,36% | 60.338.881,00 |
| 10.07.2025 | 95,90 | 98,76 | 93,54 | 98,70 | 4,40% | 50.119.503,00 |
| 09.07.2025 | 92,91 | 94,65 | 91,74 | 94,54 | 3,58% | 42.206.368,00 |
| 08.07.2025 | 95,40 | 98,04 | 90,70 | 91,27 | -2,34% | 59.808.314,00 |
| 07.07.2025 | 93,59 | 95,70 | 91,25 | 93,46 | -1,00% | 49.465.986,00 |
| 03.07.2025 | 95,49 | 95,65 | 92,11 | 94,40 | -3,65% | 56.373.803,00 |
| 02.07.2025 | 91,25 | 100,88 | 90,90 | 97,98 | 6,12% | 113.204.210,00 |
| 01.07.2025 | 95,01 | 99,18 | 89,70 | 92,33 | -1,39% | 121.171.547,00 |
| 30.06.2025 | 85,65 | 94,24 | 85,50 | 93,63 | 12,77% | 101.945.031,00 |
| 27.06.2025 | 84,66 | 84,88 | 81,92 | 83,03 | -1,76% | 37.005.923,00 |
| 26.06.2025 | 83,41 | 84,80 | 82,53 | 84,52 | 2,14% | 25.222.480,00 |
| 25.06.2025 | 84,94 | 85,55 | 81,90 | 82,75 | 0,90% | 38.974.915,00 |
| 24.06.2025 | 77,90 | 82,27 | 76,83 | 82,01 | 7,41% | 42.266.587,00 |
| 23.06.2025 | 77,86 | 79,05 | 74,39 | 76,35 | -2,74% | 35.289.858,00 |
| 20.06.2025 | 78,47 | 79,38 | 75,79 | 78,50 | 0,19% | 37.245.772,00 |
| 18.06.2025 | 75,17 | 78,74 | 74,54 | 78,35 | 4,54% | 36.185.558,00 |
| 17.06.2025 | 76,11 | 77,05 | 72,86 | 74,95 | -2,35% | 26.677.542,00 |
| 16.06.2025 | 73,70 | 76,88 | 73,36 | 76,75 | 5,72% | 27.114.907,00 |
| 13.06.2025 | 72,00 | 74,82 | 71,69 | 72,60 | -1,68% | 27.789.346,00 |
| 12.06.2025 | 73,53 | 75,59 | 73,23 | 73,84 | -1,39% | 22.611.069,00 |
| 11.06.2025 | 73,05 | 75,39 | 72,32 | 74,88 | 3,27% | 34.056.736,00 |
| 10.06.2025 | 73,24 | 74,64 | 70,75 | 72,51 | -1,21% | 39.178.553,00 |
| 09.06.2025 | 72,06 | 73,73 | 68,56 | 73,40 | -1,98% | 65.748.798,00 |
| 06.06.2025 | 74,60 | 77,80 | 73,10 | 74,88 | 3,27% | 66.229.109,00 |
| 05.06.2025 | 73,55 | 76,75 | 71,20 | 72,51 | 0,33% | 65.006.246,00 |
| 04.06.2025 | 72,96 | 73,00 | 71,13 | 72,27 | 0,77% | 31.915.050,00 |
| 03.06.2025 | 69,90 | 72,72 | 69,06 | 71,72 | 5,50% | 43.343.453,00 |
| 02.06.2025 | 66,03 | 68,20 | 65,38 | 67,98 | 2,77% | 30.252.577,00 |
| 30.05.2025 | 63,59 | 66,49 | 62,92 | 66,15 | 3,44% | 35.691.747,00 |
| 29.05.2025 | 66,33 | 66,54 | 63,63 | 63,95 | -1,83% | 21.419.770,00 |
| 28.05.2025 | 66,14 | 66,61 | 64,81 | 65,14 | -1,33% | 17.994.228,00 |
| 27.05.2025 | 64,96 | 67,13 | 63,83 | 66,02 | 4,51% | 29.735.916,00 |
| 23.05.2025 | 62,85 | 64,46 | 62,63 | 63,17 | -2,47% | 28.585.495,00 |
| 22.05.2025 | 64,89 | 65,88 | 63,75 | 64,77 | 1,42% | 27.235.011,00 |
| 21.05.2025 | 64,06 | 66,89 | 63,32 | 63,86 | -1,62% | 40.230.111,00 |
| 20.05.2025 | 64,04 | 65,28 | 63,35 | 64,91 | 1,00% | 31.331.836,00 |
| 19.05.2025 | 59,86 | 64,36 | 59,68 | 64,27 | 4,06% | 34.290.784,00 |
| 16.05.2025 | 60,91 | 62,14 | 60,46 | 61,76 | 1,78% | 24.538.706,00 |
| 15.05.2025 | 60,31 | 60,83 | 57,68 | 60,68 | -1,16% | 36.789.191,00 |
| 14.05.2025 | 62,38 | 63,78 | 61,09 | 61,39 | -1,89% | 41.568.220,00 |
| 13.05.2025 | 58,92 | 63,42 | 58,82 | 62,57 | 8,95% | 57.297.876,00 |
| 12.05.2025 | 59,18 | 59,33 | 55,89 | 57,43 | 5,09% | 41.385.936,00 |
| 09.05.2025 | 54,94 | 56,32 | 53,74 | 54,65 | 1,07% | 44.325.538,00 |
| 08.05.2025 | 51,73 | 54,84 | 51,61 | 54,07 | 8,16% | 49.440.028,00 |
| 07.05.2025 | 48,85 | 50,51 | 48,32 | 49,99 | 2,67% | 38.779.341,00 |
| 06.05.2025 | 46,33 | 48,88 | 45,82 | 48,69 | 1,33% | 31.103.085,00 |
| 05.05.2025 | 47,21 | 48,34 | 45,56 | 48,05 | -1,11% | 37.137.883,00 |
| 02.05.2025 | 46,78 | 50,07 | 46,71 | 48,59 | 4,23% | 59.187.282,00 |
| 01.05.2025 | 51,13 | 51,30 | 46,53 | 46,62 | -5,07% | 88.530.675,00 |
| 30.04.2025 | 46,41 | 49,90 | 46,18 | 49,11 | -0,53% | 49.380.911,00 |
| 29.04.2025 | 49,44 | 49,88 | 48,46 | 49,37 | 0,90% | 28.708.360,00 |
| 28.04.2025 | 50,52 | 51,07 | 47,74 | 48,93 | -1,05% | 35.080.971,00 |
| 25.04.2025 | 48,90 | 49,99 | 48,48 | 49,45 | 2,70% | 34.624.078,00 |
| 24.04.2025 | 45,09 | 48,28 | 44,96 | 48,15 | 7,81% | 42.991.303,00 |
| 23.04.2025 | 45,30 | 47,22 | 44,27 | 44,66 | 6,11% | 48.982.836,00 |
| 22.04.2025 | 41,03 | 43,37 | 40,81 | 42,09 | 5,62% | 39.231.991,00 |
| 21.04.2025 | 40,73 | 41,56 | 39,21 | 39,85 | -3,23% | 27.727.654,00 |
| 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% | 46.736.539,00 |
| 15.04.2025 | 44,19 | 45,56 | 43,69 | 44,08 | -0,14% | 30.788.325,00 |
| 14.04.2025 | 45,01 | 45,09 | 42,51 | 44,14 | 1,05% | 45.143.549,00 |
| 11.04.2025 | 40,74 | 43,79 | 40,08 | 43,68 | 7,83% | 51.352.111,00 |
| 10.04.2025 | 40,30 | 42,13 | 37,78 | 40,51 | -4,03% | 64.055.469,00 |
| 09.04.2025 | 33,71 | 42,68 | 33,55 | 42,21 | 23,53% | 88.299.924,00 |
| 08.04.2025 | 37,14 | 37,85 | 33,09 | 34,17 | -3,50% | 63.299.885,00 |
| 07.04.2025 | 30,67 | 37,11 | 29,66 | 35,41 | 2,61% | 81.135.643,00 |
| 04.04.2025 | 35,63 | 36,25 | 31,59 | 34,51 | -9,80% | 80.694.668,00 |
| 03.04.2025 | 37,98 | 39,89 | 37,44 | 38,26 | -10,36% | 62.216.640,00 |
| 02.04.2025 | 40,69 | 43,60 | 40,55 | 42,68 | 1,23% | 44.551.414,00 |
| 01.04.2025 | 41,80 | 43,37 | 40,61 | 42,16 | 1,30% | 42.942.708,00 |
| 31.03.2025 | 39,78 | 41,95 | 38,84 | 41,62 | -0,72% | 40.954.764,00 |
| 28.03.2025 | 42,69 | 43,07 | 40,57 | 41,92 | -4,71% | 44.330.419,00 |
| 27.03.2025 | 44,11 | 45,59 | 43,24 | 43,99 | -1,65% | 51.945.507,00 |
| 26.03.2025 | 47,98 | 48,00 | 43,80 | 44,73 | -7,10% | 45.124.410,00 |
| 25.03.2025 | 48,75 | 49,88 | 47,20 | 48,15 | -0,43% | 43.367.872,00 |
| 24.03.2025 | 46,40 | 48,99 | 46,10 | 48,36 | 9,02% | 50.761.994,00 |
| 21.03.2025 | 41,95 | 44,73 | 41,50 | 44,36 | 1,60% | 43.674.238,00 |
| 20.03.2025 | 42,20 | 44,24 | 41,93 | 43,66 | 2,01% | 49.146.631,00 |
| 19.03.2025 | 40,78 | 43,84 | 40,18 | 42,80 | 6,73% | 56.447.054,00 |
| 18.03.2025 | 40,80 | 41,56 | 38,85 | 40,10 | -4,57% | 44.644.585,00 |
| 17.03.2025 | 39,35 | 42,92 | 38,96 | 42,02 | 7,08% | 45.895.475,00 |
| 14.03.2025 | 37,40 | 39,46 | 37,01 | 39,24 | 8,94% | 37.821.445,00 |
| 13.03.2025 | 38,27 | 38,68 | 35,91 | 36,02 | -7,45% | 47.786.339,00 |
| 12.03.2025 | 38,99 | 39,67 | 36,85 | 38,92 | 7,04% | 50.844.261,00 |
| 11.03.2025 | 36,20 | 38,35 | 35,57 | 36,36 | 2,05% | 69.609.283,00 |