73,640$
-3,00%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 76,32 | 77,11 | 73,26 | 73,64 | -3,00% | 20.604.260,00 |
| 21.05.2026 | 74,95 | 76,76 | 74,65 | 75,92 | 0,21% | 16.176.675,00 |
| 20.05.2026 | 74,75 | 76,35 | 73,75 | 75,76 | 2,16% | 17.026.341,00 |
| 19.05.2026 | 76,15 | 76,37 | 73,18 | 74,16 | -3,88% | 19.977.440,00 |
| 18.05.2026 | 76,00 | 79,92 | 75,47 | 77,15 | 0,01% | 19.982.387,00 |
| 15.05.2026 | 78,54 | 78,58 | 76,41 | 77,14 | -4,41% | 19.332.155,00 |
| 14.05.2026 | 76,05 | 81,93 | 75,11 | 80,70 | 5,15% | 27.285.846,00 |
| 13.05.2026 | 77,07 | 77,62 | 75,34 | 76,75 | -1,94% | 14.653.945,00 |
| 12.05.2026 | 79,08 | 80,18 | 76,48 | 78,27 | -3,11% | 16.951.565,00 |
| 11.05.2026 | 76,79 | 81,14 | 74,80 | 80,78 | 4,87% | 25.939.601,00 |
| 08.05.2026 | 76,24 | 77,07 | 74,25 | 77,03 | 0,98% | 17.786.190,00 |
| 07.05.2026 | 78,96 | 79,23 | 75,46 | 76,28 | -3,50% | 21.597.685,00 |
| 06.05.2026 | 77,80 | 79,49 | 76,19 | 79,05 | 2,62% | 24.446.901,00 |
| 05.05.2026 | 77,62 | 78,75 | 76,49 | 77,03 | 0,63% | 24.366.626,00 |
| 04.05.2026 | 74,70 | 78,29 | 74,63 | 76,55 | 3,92% | 29.189.242,00 |
| 01.05.2026 | 73,78 | 75,28 | 73,06 | 73,66 | 1,06% | 25.041.849,00 |
| 30.04.2026 | 71,18 | 73,88 | 70,76 | 72,89 | 2,37% | 30.929.546,00 |
| 29.04.2026 | 72,30 | 73,59 | 69,93 | 71,20 | -13,24% | 79.059.879,00 |
| 28.04.2026 | 81,46 | 83,14 | 80,82 | 82,07 | -2,24% | 24.701.471,00 |
| 27.04.2026 | 84,28 | 85,70 | 83,12 | 83,95 | -0,90% | 19.864.575,00 |
| 24.04.2026 | 84,90 | 85,06 | 82,82 | 84,71 | 1,40% | 20.670.208,00 |
| 23.04.2026 | 86,70 | 87,61 | 81,75 | 83,54 | -5,53% | 33.127.067,00 |
| 22.04.2026 | 89,35 | 90,14 | 87,48 | 88,43 | 2,31% | 27.089.694,00 |
| 21.04.2026 | 91,08 | 91,45 | 86,19 | 86,43 | -5,31% | 35.881.060,00 |
| 20.04.2026 | 89,70 | 92,38 | 88,21 | 91,28 | 0,58% | 35.233.804,00 |
| 17.04.2026 | 90,06 | 93,32 | 89,57 | 90,75 | 4,49% | 48.791.952,00 |
| 16.04.2026 | 89,19 | 89,38 | 83,87 | 86,85 | -0,54% | 51.314.217,00 |
| 15.04.2026 | 83,55 | 87,55 | 81,50 | 87,32 | 10,41% | 69.874.168,00 |
| 14.04.2026 | 75,13 | 79,28 | 75,05 | 79,09 | 10,35% | 41.081.503,00 |
| 13.04.2026 | 68,21 | 71,70 | 67,80 | 71,67 | 3,58% | 20.551.753,00 |
| 10.04.2026 | 70,11 | 70,87 | 68,28 | 69,19 | -1,33% | 23.006.345,00 |
| 09.04.2026 | 71,59 | 72,46 | 68,78 | 70,12 | -2,38% | 25.213.286,00 |
| 08.04.2026 | 76,80 | 77,87 | 71,31 | 71,83 | 3,13% | 32.731.063,00 |
| 07.04.2026 | 68,30 | 69,66 | 66,62 | 69,65 | -0,19% | 22.983.751,00 |
| 06.04.2026 | 69,31 | 70,82 | 68,71 | 69,78 | 1,28% | 23.905.373,00 |
| 02.04.2026 | 67,20 | 70,15 | 65,57 | 68,90 | -1,73% | 23.381.347,00 |
| 01.04.2026 | 71,13 | 71,55 | 69,14 | 70,11 | 1,17% | 23.958.624,00 |
| 31.03.2026 | 65,82 | 69,41 | 65,18 | 69,30 | 6,35% | 35.444.119,00 |
| 30.03.2026 | 66,86 | 67,89 | 63,52 | 65,16 | -1,30% | 26.294.599,00 |
| 27.03.2026 | 68,54 | 68,89 | 65,87 | 66,02 | -6,15% | 30.222.260,00 |
| 26.03.2026 | 71,15 | 73,24 | 69,70 | 70,35 | -3,02% | 21.110.846,00 |
| 25.03.2026 | 71,83 | 74,59 | 71,75 | 72,54 | 5,01% | 27.328.025,00 |
| 24.03.2026 | 71,51 | 71,84 | 68,58 | 69,08 | -4,70% | 28.202.534,00 |
| 23.03.2026 | 71,85 | 73,60 | 70,92 | 72,49 | 2,26% | 25.967.211,00 |
| 20.03.2026 | 73,18 | 73,41 | 69,90 | 70,89 | -4,41% | 33.851.086,00 |
| 19.03.2026 | 72,28 | 75,16 | 71,70 | 74,16 | -0,99% | 21.403.315,00 |
| 18.03.2026 | 76,13 | 77,25 | 74,83 | 74,90 | -3,17% | 21.740.619,00 |
| 17.03.2026 | 75,40 | 77,70 | 75,39 | 77,35 | 2,71% | 19.614.698,00 |
| 16.03.2026 | 75,10 | 75,81 | 74,11 | 75,31 | 2,62% | 22.642.930,00 |
| 13.03.2026 | 76,75 | 77,63 | 72,80 | 73,39 | -3,59% | 33.165.852,00 |
| 12.03.2026 | 77,34 | 77,82 | 75,07 | 76,12 | -3,27% | 22.473.701,00 |
| 11.03.2026 | 78,11 | 79,77 | 76,74 | 78,69 | 0,20% | 22.422.533,00 |
| 10.03.2026 | 80,21 | 80,75 | 77,66 | 78,53 | -1,03% | 22.515.512,00 |
| 09.03.2026 | 76,74 | 79,65 | 75,55 | 79,35 | 2,93% | 24.514.967,00 |
| 06.03.2026 | 77,91 | 79,00 | 76,38 | 77,09 | -4,31% | 28.494.354,00 |
| 05.03.2026 | 82,12 | 84,75 | 78,55 | 80,56 | -2,01% | 39.359.598,00 |
| 04.03.2026 | 79,60 | 83,85 | 79,58 | 82,21 | 8,07% | 37.992.174,00 |
| 03.03.2026 | 74,04 | 77,40 | 72,25 | 76,07 | -3,44% | 26.584.713,00 |
| 02.03.2026 | 73,49 | 79,54 | 73,00 | 78,78 | 3,86% | 26.516.441,00 |
| 27.02.2026 | 76,80 | 77,79 | 74,82 | 75,85 | -4,53% | 23.091.765,00 |
| 26.02.2026 | 76,93 | 79,57 | 76,45 | 79,45 | 2,48% | 22.461.617,00 |
| 25.02.2026 | 76,91 | 78,11 | 74,64 | 77,53 | 5,64% | 31.927.315,00 |
| 24.02.2026 | 70,91 | 73,88 | 69,22 | 73,39 | 2,24% | 23.301.199,00 |
| 23.02.2026 | 74,60 | 74,95 | 71,42 | 71,78 | -5,69% | 29.972.498,00 |
| 20.02.2026 | 75,20 | 78,08 | 75,13 | 76,11 | 0,61% | 29.867.322,00 |
| 19.02.2026 | 74,39 | 76,14 | 73,53 | 75,65 | 0,59% | 20.395.836,00 |
| 18.02.2026 | 74,79 | 78,27 | 74,06 | 75,21 | -0,30% | 25.502.084,00 |
| 17.02.2026 | 74,34 | 76,72 | 72,87 | 75,44 | -0,70% | 31.587.406,00 |
| 13.02.2026 | 72,47 | 77,08 | 71,52 | 75,97 | 6,82% | 43.506.942,00 |
| 12.02.2026 | 78,87 | 79,00 | 70,43 | 71,12 | -8,79% | 56.790.508,00 |
| 11.02.2026 | 77,88 | 79,90 | 74,25 | 77,97 | -8,91% | 68.324.331,00 |
| 10.02.2026 | 85,32 | 88,22 | 85,21 | 85,60 | -1,11% | 35.300.891,00 |
| 09.02.2026 | 84,88 | 88,60 | 82,83 | 86,56 | 4,52% | 40.075.234,00 |
| 06.02.2026 | 77,86 | 84,30 | 77,12 | 82,82 | 13,95% | 53.838.734,00 |
| 05.02.2026 | 77,67 | 79,41 | 71,87 | 72,68 | -9,85% | 54.528.175,00 |
| 04.02.2026 | 84,77 | 85,30 | 77,62 | 80,62 | -7,41% | 62.171.204,00 |
| 03.02.2026 | 90,10 | 90,35 | 84,93 | 87,07 | -3,16% | 36.235.596,00 |
| 02.02.2026 | 95,88 | 95,89 | 88,67 | 89,91 | -9,62% | 59.290.955,00 |
| 30.01.2026 | 102,74 | 104,30 | 98,37 | 99,48 | -1,74% | 23.496.961,00 |
| 29.01.2026 | 103,82 | 103,82 | 99,20 | 101,24 | -2,09% | 28.577.323,00 |
| 28.01.2026 | 105,29 | 107,25 | 103,00 | 103,40 | -1,75% | 21.827.661,00 |
| 27.01.2026 | 107,70 | 109,05 | 104,66 | 105,24 | -1,64% | 18.214.488,00 |
| 26.01.2026 | 106,26 | 108,49 | 104,83 | 107,00 | 0,71% | 11.392.002,00 |
| 22.01.2026 | 107,48 | 108,08 | 105,10 | 106,25 | 0,31% | 14.635.534,00 |
| 21.01.2026 | 105,73 | 108,50 | 104,95 | 105,92 | 0,13% | 19.928.939,00 |
| 20.01.2026 | 105,00 | 108,35 | 104,45 | 105,78 | -2,72% | 23.294.493,00 |
| 16.01.2026 | 111,05 | 111,25 | 106,88 | 108,74 | -1,46% | 30.258.481,00 |
| 15.01.2026 | 119,61 | 119,88 | 110,13 | 110,35 | -7,79% | 32.702.853,00 |
| 14.01.2026 | 120,29 | 120,88 | 116,61 | 119,67 | -0,47% | 17.667.089,00 |
| 13.01.2026 | 117,40 | 120,43 | 116,00 | 120,24 | 2,31% | 19.465.312,00 |
| 12.01.2026 | 114,51 | 119,62 | 114,46 | 117,52 | 1,95% | 16.988.771,00 |
| 09.01.2026 | 116,98 | 118,23 | 114,88 | 115,27 | -0,10% | 17.840.111,00 |
| 08.01.2026 | 115,75 | 117,32 | 113,87 | 115,39 | -1,35% | 19.824.885,00 |
| 07.01.2026 | 120,05 | 120,10 | 116,55 | 116,97 | -3,89% | 17.683.208,00 |
| 06.01.2026 | 124,16 | 124,35 | 118,05 | 121,70 | -1,25% | 19.646.282,00 |
| 05.01.2026 | 117,92 | 123,42 | 117,55 | 123,24 | 6,97% | 26.034.018,00 |
| 02.01.2026 | 115,48 | 116,03 | 110,41 | 115,21 | 1,87% | 25.669.468,00 |
| 31.12.2025 | 114,84 | 115,65 | 112,85 | 113,10 | -2,04% | 15.992.237,00 |
| 30.12.2025 | 117,63 | 118,64 | 115,18 | 115,45 | -1,69% | 16.295.555,00 |
| 29.12.2025 | 116,89 | 118,95 | 116,02 | 117,43 | -0,59% | 15.092.799,00 |