26,030$
-5,03%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 30,10 | 30,10 | 28,01 | 28,86 | 1,05% | 3.828,00 |
| 01.07.2025 | 29,00 | 29,30 | 26,64 | 28,56 | 0,18% | 5.330,00 |
| 30.06.2025 | 26,89 | 28,51 | 26,89 | 28,51 | 2,78% | 10.876,00 |
| 27.06.2025 | 28,70 | 28,70 | 27,11 | 27,74 | -2,73% | 92.563,00 |
| 26.06.2025 | 28,55 | 28,83 | 26,91 | 28,52 | 2,85% | 10.007,00 |
| 25.06.2025 | 29,00 | 29,00 | 27,25 | 27,73 | -2,08% | 5.634,00 |
| 24.06.2025 | 29,28 | 29,28 | 27,34 | 28,32 | 0,21% | 8.102,00 |
| 23.06.2025 | 28,05 | 31,72 | 28,00 | 28,26 | -13,71% | 13.858,00 |
| 20.06.2025 | 34,60 | 34,99 | 32,75 | 32,75 | -0,15% | 54.289,00 |
| 18.06.2025 | 29,00 | 33,95 | 29,00 | 32,80 | 8,39% | 10.169,00 |
| 17.06.2025 | 29,48 | 32,40 | 29,48 | 30,26 | 3,35% | 8.903,00 |
| 16.06.2025 | 27,95 | 29,62 | 27,48 | 29,28 | 8,04% | 5.220,00 |
| 13.06.2025 | 27,19 | 28,00 | 27,10 | 27,10 | 0,11% | 4.162,00 |
| 12.06.2025 | 28,00 | 28,36 | 27,07 | 27,07 | -3,32% | 5.284,00 |
| 11.06.2025 | 27,87 | 29,40 | 27,87 | 28,00 | -0,04% | 17.320,00 |
| 10.06.2025 | 28,05 | 29,50 | 28,01 | 28,01 | 0,04% | 10.398,00 |
| 09.06.2025 | 29,05 | 29,05 | 27,89 | 28,00 | 0,00% | 6.146,00 |
| 06.06.2025 | 28,01 | 28,64 | 27,75 | 28,00 | 0,00% | 6.835,00 |
| 05.06.2025 | 26,50 | 28,00 | 26,50 | 28,00 | 6,50% | 11.359,00 |
| 04.06.2025 | 25,00 | 26,29 | 25,00 | 26,29 | 5,16% | 9.753,00 |
| 03.06.2025 | 24,50 | 25,17 | 24,50 | 25,00 | 1,87% | 6.275,00 |
| 02.06.2025 | 23,34 | 24,54 | 23,34 | 24,54 | 2,21% | 4.130,00 |
| 30.05.2025 | 24,00 | 24,39 | 24,00 | 24,01 | -0,04% | 2.976,00 |
| 29.05.2025 | 22,23 | 24,40 | 22,23 | 24,02 | 10,18% | 3.994,00 |
| 28.05.2025 | 23,04 | 24,01 | 21,80 | 21,80 | -7,31% | 6.690,00 |
| 27.05.2025 | 24,50 | 26,45 | 23,52 | 23,52 | -4,00% | 5.114,00 |
| 23.05.2025 | 24,00 | 26,32 | 24,00 | 24,50 | 1,03% | 6.242,00 |
| 22.05.2025 | 24,16 | 24,96 | 24,16 | 24,25 | -0,98% | 3.648,00 |
| 21.05.2025 | 26,50 | 26,50 | 24,49 | 24,49 | -4,93% | 4.848,00 |
| 20.05.2025 | 26,05 | 26,05 | 25,38 | 25,76 | -1,34% | 1.839,00 |
| 19.05.2025 | 25,55 | 26,11 | 25,50 | 26,11 | -0,53% | 4.949,00 |
| 16.05.2025 | 27,89 | 27,89 | 24,20 | 26,25 | 2,94% | 13.107,00 |
| 15.05.2025 | 26,84 | 26,84 | 25,50 | 25,50 | -7,94% | 8.398,00 |
| 14.05.2025 | 27,76 | 29,18 | 27,70 | 27,70 | -3,08% | 8.575,00 |
| 13.05.2025 | 29,75 | 30,39 | 27,91 | 28,58 | -3,12% | 4.265,00 |
| 12.05.2025 | 27,93 | 29,50 | 25,14 | 29,50 | 0,45% | 11.319,00 |
| 09.05.2025 | 34,00 | 34,00 | 29,26 | 29,37 | -15,95% | 11.843,00 |
| 08.05.2025 | 35,00 | 35,23 | 34,02 | 34,94 | 2,64% | 5.367,00 |
| 07.05.2025 | 37,15 | 37,24 | 34,04 | 34,04 | -9,73% | 4.319,00 |
| 06.05.2025 | 36,51 | 37,78 | 36,51 | 37,71 | 3,32% | 1.835,00 |
| 05.05.2025 | 36,27 | 37,80 | 35,01 | 36,50 | -5,54% | 5.124,00 |
| 02.05.2025 | 36,75 | 38,86 | 36,75 | 38,64 | 2,44% | 6.507,00 |
| 01.05.2025 | 37,06 | 39,91 | 37,04 | 37,72 | -0,66% | 3.659,00 |
| 30.04.2025 | 37,91 | 38,62 | 37,06 | 37,97 | -2,29% | 7.755,00 |
| 29.04.2025 | 38,44 | 38,86 | 38,17 | 38,86 | 0,18% | 5.928,00 |
| 28.04.2025 | 38,50 | 41,03 | 38,50 | 38,79 | 0,65% | 11.950,00 |
| 25.04.2025 | 38,65 | 41,36 | 38,54 | 38,54 | -3,60% | 10.927,00 |
| 24.04.2025 | 39,17 | 39,98 | 38,58 | 39,98 | 0,00% | 14.209,00 |
| 23.04.2025 | 40,34 | 40,83 | 39,34 | 39,98 | 0,08% | 5.862,00 |
| 22.04.2025 | 37,00 | 40,00 | 34,02 | 39,95 | 3,36% | 13.118,00 |
| 21.04.2025 | 38,98 | 40,73 | 36,70 | 38,65 | 1,71% | 14.609,00 |
| 17.04.2025 | 34,11 | 38,38 | 33,68 | 38,00 | 11,08% | 14.758,00 |
| 16.04.2025 | 33,00 | 34,59 | 33,00 | 34,21 | 0,44% | 13.037,00 |
| 15.04.2025 | 34,27 | 34,51 | 33,45 | 34,06 | 0,47% | 18.323,00 |
| 14.04.2025 | 32,60 | 34,00 | 32,60 | 33,90 | 4,95% | 15.979,00 |
| 11.04.2025 | 30,21 | 33,00 | 29,80 | 32,30 | 11,38% | 15.542,00 |
| 10.04.2025 | 29,07 | 29,07 | 29,00 | 29,00 | 4,13% | 4.561,00 |
| 09.04.2025 | 27,16 | 29,55 | 26,99 | 27,85 | -9,83% | 8.127,00 |
| 08.04.2025 | 28,10 | 30,89 | 28,10 | 30,89 | 10,39% | 4.809,00 |
| 07.04.2025 | 25,41 | 27,98 | 22,14 | 27,98 | -0,21% | 22.603,00 |
| 04.04.2025 | 30,55 | 30,55 | 27,99 | 28,04 | -8,01% | 8.109,00 |
| 03.04.2025 | 31,94 | 31,96 | 29,25 | 30,48 | -3,70% | 5.729,00 |
| 02.04.2025 | 29,90 | 33,14 | 29,90 | 31,65 | 7,29% | 17.239,00 |
| 01.04.2025 | 29,76 | 30,38 | 29,50 | 29,50 | 0,34% | 4.348,00 |
| 31.03.2025 | 27,18 | 29,40 | 26,94 | 29,40 | 2,91% | 6.516,00 |
| 28.03.2025 | 28,40 | 28,70 | 28,30 | 28,57 | -1,14% | 3.000,00 |
| 27.03.2025 | 28,71 | 28,90 | 27,89 | 28,90 | 1,37% | 7.135,00 |
| 26.03.2025 | 27,11 | 28,51 | 27,11 | 28,51 | 0,42% | 3.035,00 |
| 25.03.2025 | 25,90 | 28,39 | 25,37 | 28,39 | 5,15% | 9.491,00 |
| 24.03.2025 | 28,94 | 28,96 | 27,00 | 27,00 | -3,19% | 12.731,00 |
| 21.03.2025 | 26,14 | 27,89 | 26,14 | 27,89 | -0,04% | 1.843,00 |
| 20.03.2025 | 27,90 | 27,90 | 27,49 | 27,90 | -0,16% | 3.747,00 |
| 19.03.2025 | 26,00 | 27,95 | 25,70 | 27,95 | 3,50% | 3.830,00 |
| 18.03.2025 | 26,70 | 27,00 | 26,36 | 27,00 | 2,39% | 1.815,00 |
| 17.03.2025 | 24,73 | 26,37 | 24,73 | 26,37 | 4,16% | 2.233,00 |