94,400$
-3,65%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 95,49 | 95,65 | 92,11 | 94,40 | -3,65% | 56.329.334,00 |
| 02.07.2025 | 91,25 | 100,88 | 90,90 | 97,98 | 6,12% | 110.267.276,00 |
| 01.07.2025 | 95,01 | 99,18 | 89,70 | 92,33 | -1,39% | 120.344.985,00 |
| 30.06.2025 | 85,65 | 94,24 | 85,50 | 93,63 | 12,77% | 97.791.696,00 |
| 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 |
| 10.03.2025 | 40,93 | 41,20 | 35,23 | 35,63 | -19,79% | 89.410.578,00 |
| 07.03.2025 | 43,64 | 45,37 | 40,95 | 44,42 | -0,94% | 53.582.224,00 |
| 06.03.2025 | 46,23 | 48,79 | 44,66 | 44,84 | -6,82% | 40.627.629,00 |
| 05.03.2025 | 46,70 | 48,29 | 44,92 | 48,12 | 4,11% | 33.830.089,00 |
| 04.03.2025 | 45,19 | 48,27 | 42,14 | 46,22 | -1,43% | 62.405.435,00 |
| 03.03.2025 | 54,72 | 54,84 | 46,68 | 46,89 | -6,41% | 52.710.119,00 |
| 28.02.2025 | 48,19 | 51,17 | 47,41 | 50,10 | 2,71% | 46.083.537,00 |
| 27.02.2025 | 51,76 | 52,93 | 48,42 | 48,78 | -0,14% | 48.032.953,00 |
| 26.02.2025 | 47,31 | 50,52 | 46,54 | 48,85 | 6,38% | 43.276.502,00 |
| 25.02.2025 | 47,51 | 48,84 | 44,02 | 45,92 | -8,03% | 59.731.336,00 |
| 24.02.2025 | 52,24 | 52,56 | 47,97 | 49,93 | -3,24% | 40.671.138,00 |
| 21.02.2025 | 57,87 | 57,87 | 51,44 | 51,60 | -7,96% | 33.697.496,00 |
| 20.02.2025 | 59,09 | 59,10 | 54,23 | 56,06 | -5,35% | 36.348.815,00 |
| 19.02.2025 | 61,09 | 61,91 | 58,65 | 59,23 | -2,00% | 26.252.602,00 |
| 18.02.2025 | 65,21 | 65,58 | 59,90 | 60,44 | -7,41% | 42.371.179,00 |
| 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% | 77.989.658,00 |
| 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 |