20,610$
7,23%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 19,32 | 20,90 | 19,32 | 20,61 | 7,23% | 2.465,00 |
| 02.12.2025 | 18,61 | 19,66 | 18,60 | 19,22 | -4,76% | 2.049,00 |
| 01.12.2025 | 19,72 | 20,18 | 19,72 | 20,18 | -2,32% | 1.326,00 |
| 28.11.2025 | 20,42 | 20,66 | 18,38 | 20,66 | 6,39% | 2.613,00 |
| 26.11.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -4,94% | 2.082,00 |
| 25.11.2025 | 18,54 | 20,43 | 18,54 | 20,43 | 8,79% | 1.502,00 |
| 24.11.2025 | 19,03 | 19,03 | 18,78 | 18,78 | 1,19% | 4.099,00 |
| 20.11.2025 | 18,61 | 19,95 | 18,56 | 18,56 | -6,73% | 3.059,00 |
| 19.11.2025 | 19,83 | 21,46 | 19,81 | 19,90 | 2,94% | 2.856,00 |
| 18.11.2025 | 19,59 | 19,59 | 19,33 | 19,33 | -5,57% | 1.266,00 |
| 17.11.2025 | 20,50 | 20,50 | 20,47 | 20,47 | -3,17% | 1.191,00 |
| 13.11.2025 | 21,98 | 21,98 | 20,87 | 21,14 | -4,90% | 4.796,00 |
| 12.11.2025 | 22,73 | 22,75 | 22,23 | 22,23 | -1,46% | 2.038,00 |
| 11.11.2025 | 22,28 | 23,03 | 22,28 | 22,56 | -6,55% | 3.201,00 |
| 10.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 2,07% | 938,00 |
| 07.11.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 1,46% | 761,00 |
| 06.11.2025 | 22,50 | 23,75 | 22,50 | 23,31 | -5,17% | 4.347,00 |
| 05.11.2025 | 22,40 | 24,58 | 22,40 | 24,58 | 4,56% | 1.222,00 |
| 04.11.2025 | 22,70 | 23,51 | 22,70 | 23,51 | 0,33% | 1.260,00 |
| 03.11.2025 | 24,47 | 24,47 | 23,43 | 23,43 | -2,36% | 840,00 |
| 31.10.2025 | 23,42 | 24,00 | 23,42 | 24,00 | 0,82% | 2.971,00 |
| 30.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,93% | 1.536,00 |
| 29.10.2025 | 25,94 | 25,94 | 22,90 | 22,90 | -4,98% | 2.555,00 |
| 28.10.2025 | 24,90 | 24,90 | 24,10 | 24,10 | -4,05% | 1.543,00 |
| 27.10.2025 | 25,06 | 25,12 | 24,12 | 25,12 | 1,69% | 2.918,00 |
| 24.10.2025 | 24,09 | 24,70 | 24,09 | 24,70 | -1,16% | 2.000,00 |
| 23.10.2025 | 24,99 | 24,99 | 24,99 | 24,99 | -4,40% | 503,00 |
| 22.10.2025 | 24,45 | 26,37 | 24,00 | 26,14 | 5,45% | 1.496,00 |
| 21.10.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -4,29% | 941,00 |
| 20.10.2025 | 26,01 | 26,04 | 25,42 | 25,90 | -0,80% | 2.054,00 |
| 17.10.2025 | 25,21 | 26,37 | 25,16 | 26,11 | 0,23% | 1.553,00 |
| 16.10.2025 | 26,60 | 26,60 | 26,05 | 26,05 | -0,72% | 1.082,00 |
| 15.10.2025 | 25,69 | 26,24 | 25,69 | 26,24 | 2,18% | 1.394,00 |
| 14.10.2025 | 25,36 | 25,68 | 25,36 | 25,68 | -4,00% | 841,00 |
| 13.10.2025 | 25,23 | 26,75 | 25,15 | 26,75 | 9,18% | 2.100,00 |
| 10.10.2025 | 26,23 | 26,23 | 24,50 | 24,50 | -6,24% | 10.766,00 |
| 09.10.2025 | 26,13 | 26,34 | 26,07 | 26,13 | 0,23% | 1.944,00 |
| 08.10.2025 | 27,01 | 27,01 | 25,69 | 26,07 | 0,31% | 4.009,00 |
| 07.10.2025 | 25,83 | 26,91 | 25,83 | 25,99 | -3,35% | 1.990,00 |
| 06.10.2025 | 26,50 | 27,20 | 26,50 | 26,89 | 4,55% | 1.207,00 |
| 02.10.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -3,34% | 612,00 |
| 01.10.2025 | 26,21 | 26,61 | 26,00 | 26,61 | -0,15% | 1.185,00 |
| 29.09.2025 | 27,42 | 28,00 | 26,64 | 26,65 | -6,26% | 1.999,00 |
| 26.09.2025 | 28,43 | 28,43 | 28,43 | 28,43 | 4,60% | 1.003,00 |
| 25.09.2025 | 28,58 | 28,58 | 27,18 | 27,18 | -0,44% | 559,00 |
| 24.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,47% | 618,00 |
| 23.09.2025 | 28,32 | 28,32 | 27,43 | 27,43 | -3,21% | 3.205,00 |
| 22.09.2025 | 28,61 | 28,61 | 28,34 | 28,34 | 3,20% | 1.438,00 |
| 19.09.2025 | 27,83 | 30,00 | 27,46 | 27,46 | 0,29% | 8.767,00 |
| 16.09.2025 | 27,97 | 27,97 | 26,46 | 27,38 | -0,26% | 8.069,00 |
| 15.09.2025 | 25,99 | 27,73 | 25,93 | 27,45 | 4,25% | 2.790,00 |
| 12.09.2025 | 26,10 | 26,33 | 25,99 | 26,33 | -0,38% | 1.053,00 |
| 11.09.2025 | 26,08 | 26,43 | 25,95 | 26,43 | 4,55% | 2.824,00 |
| 10.09.2025 | 26,52 | 26,85 | 25,28 | 25,28 | 0,12% | 4.857,00 |
| 09.09.2025 | 28,10 | 28,10 | 25,02 | 25,25 | -6,31% | 13.953,00 |
| 05.09.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,33% | 832,00 |
| 04.09.2025 | 27,51 | 28,26 | 26,75 | 27,04 | -2,49% | 4.877,00 |
| 03.09.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -1,49% | 1.438,00 |
| 02.09.2025 | 28,27 | 28,44 | 28,04 | 28,15 | -1,23% | 2.654,00 |
| 29.08.2025 | 28,34 | 28,59 | 27,88 | 28,50 | 0,88% | 1.917,00 |
| 28.08.2025 | 27,30 | 28,25 | 27,30 | 28,25 | 1,84% | 1.398,00 |
| 27.08.2025 | 27,92 | 28,27 | 27,74 | 27,74 | -1,42% | 1.789,00 |
| 26.08.2025 | 27,46 | 28,14 | 27,46 | 28,14 | 0,29% | 1.959,00 |
| 25.08.2025 | 28,10 | 28,11 | 28,05 | 28,06 | -1,85% | 1.510,00 |
| 22.08.2025 | 27,94 | 28,59 | 27,93 | 28,59 | 5,89% | 18.828,00 |
| 21.08.2025 | 25,02 | 27,07 | 24,99 | 27,00 | 3,85% | 9.061,00 |
| 20.08.2025 | 25,11 | 26,00 | 25,11 | 26,00 | -4,94% | 3.129,00 |
| 19.08.2025 | 27,98 | 28,60 | 27,35 | 27,35 | -4,04% | 4.918,00 |
| 18.08.2025 | 29,26 | 29,26 | 28,03 | 28,50 | -4,75% | 2.679,00 |
| 15.08.2025 | 30,00 | 30,00 | 29,21 | 29,92 | 0,23% | 2.347,00 |
| 14.08.2025 | 28,25 | 29,85 | 28,21 | 29,85 | 4,74% | 4.005,00 |
| 13.08.2025 | 25,95 | 28,79 | 25,95 | 28,50 | 8,24% | 7.535,00 |
| 12.08.2025 | 26,33 | 26,33 | 26,33 | 26,33 | 1,92% | 1.712,00 |
| 11.08.2025 | 26,50 | 26,50 | 25,51 | 25,83 | -0,07% | 2.162,00 |
| 08.08.2025 | 25,63 | 27,36 | 25,00 | 25,85 | -0,69% | 6.017,00 |
| 07.08.2025 | 25,13 | 26,86 | 25,13 | 26,03 | -5,03% | 6.895,00 |
| 06.08.2025 | 26,47 | 28,49 | 26,47 | 27,41 | -1,79% | 6.398,00 |
| 05.08.2025 | 27,01 | 27,91 | 26,51 | 27,91 | 2,42% | 1.521,00 |
| 04.08.2025 | 26,65 | 27,25 | 26,45 | 27,25 | 0,00% | 1.668,00 |
| 01.08.2025 | 22,36 | 27,25 | 22,36 | 27,25 | 6,99% | 7.395,00 |
| 31.07.2025 | 25,69 | 26,01 | 24,53 | 25,47 | 1,72% | 7.564,00 |
| 30.07.2025 | 28,04 | 28,04 | 25,04 | 25,04 | -7,64% | 7.821,00 |
| 29.07.2025 | 27,25 | 27,54 | 27,11 | 27,11 | -0,62% | 4.375,00 |
| 28.07.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -0,98% | 1.406,00 |
| 25.07.2025 | 28,00 | 28,00 | 27,54 | 27,55 | 1,06% | 2.023,00 |
| 24.07.2025 | 27,51 | 27,51 | 27,26 | 27,26 | -1,02% | 1.442,00 |
| 23.07.2025 | 27,94 | 27,94 | 27,09 | 27,54 | -0,11% | 3.329,00 |
| 22.07.2025 | 27,45 | 27,57 | 27,45 | 27,57 | -0,25% | 1.996,00 |
| 21.07.2025 | 27,00 | 28,66 | 27,00 | 27,64 | 1,39% | 4.251,00 |
| 18.07.2025 | 27,91 | 27,91 | 27,26 | 27,26 | -4,62% | 3.135,00 |
| 17.07.2025 | 27,20 | 29,10 | 27,00 | 28,58 | 2,58% | 8.618,00 |
| 16.07.2025 | 28,04 | 28,04 | 27,86 | 27,86 | -0,29% | 2.312,00 |
| 15.07.2025 | 28,28 | 28,28 | 27,84 | 27,94 | -1,90% | 2.254,00 |
| 14.07.2025 | 28,68 | 28,95 | 28,22 | 28,48 | -1,76% | 25.839,00 |
| 11.07.2025 | 29,00 | 29,00 | 28,20 | 28,99 | -0,89% | 10.975,00 |
| 10.07.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 3,58% | 1.667,00 |
| 09.07.2025 | 29,93 | 29,93 | 28,24 | 28,24 | 0,57% | 11.654,00 |
| 08.07.2025 | 27,82 | 28,96 | 27,82 | 28,08 | -1,30% | 20.708,00 |
| 07.07.2025 | 28,02 | 28,70 | 28,02 | 28,45 | -0,91% | 5.596,00 |
| 03.07.2025 | 28,72 | 29,29 | 28,71 | 28,71 | -0,52% | 1.576,00 |