12,030$
-9,55%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 13,05 | 13,05 | 12,03 | 12,03 | -9,55% | 4.080,00 |
| 25.03.2026 | 13,63 | 14,02 | 13,30 | 13,30 | -2,06% | 8.086,00 |
| 24.03.2026 | 13,11 | 14,73 | 12,88 | 13,58 | 0,15% | 17.673,00 |
| 23.03.2026 | 12,31 | 19,82 | 11,53 | 13,56 | 14,72% | 79.734,00 |
| 20.03.2026 | 11,41 | 11,82 | 10,75 | 11,82 | -0,34% | 22.189,00 |
| 19.03.2026 | 10,01 | 12,26 | 9,04 | 11,86 | 18,13% | 23.406,00 |
| 18.03.2026 | 10,78 | 11,30 | 10,04 | 10,04 | -8,89% | 8.336,00 |
| 17.03.2026 | 11,23 | 11,23 | 11,01 | 11,02 | -5,08% | 3.437,00 |
| 16.03.2026 | 10,71 | 12,50 | 9,61 | 11,61 | 9,67% | 25.864,00 |
| 13.03.2026 | 11,87 | 11,96 | 10,46 | 10,59 | -11,78% | 11.097,00 |
| 12.03.2026 | 12,77 | 12,92 | 12,00 | 12,00 | -6,03% | 7.255,00 |
| 11.03.2026 | 13,21 | 13,60 | 12,50 | 12,77 | -5,84% | 4.462,00 |
| 10.03.2026 | 15,80 | 17,12 | 13,04 | 13,56 | -15,24% | 216.595,00 |
| 09.03.2026 | 16,61 | 16,61 | 16,00 | 16,00 | -3,03% | 1.435,00 |
| 06.03.2026 | 14,65 | 17,01 | 13,50 | 16,50 | 5,48% | 19.627,00 |
| 05.03.2026 | 12,82 | 18,10 | 12,82 | 15,64 | 27,70% | 8.157,00 |
| 04.03.2026 | 12,57 | 12,58 | 12,25 | 12,25 | 0,08% | 1.642,00 |
| 03.03.2026 | 12,62 | 12,62 | 12,24 | 12,24 | -9,93% | 1.732,00 |
| 02.03.2026 | 14,00 | 14,00 | 13,59 | 13,59 | -13,80% | 1.716,00 |
| 27.02.2026 | 16,01 | 16,01 | 15,77 | 15,77 | -5,32% | 1.499,00 |
| 26.02.2026 | 16,82 | 17,20 | 16,25 | 16,65 | 0,18% | 3.671,00 |
| 24.02.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 2,59% | 887,00 |
| 20.02.2026 | 15,98 | 16,99 | 15,98 | 16,20 | -0,25% | 1.580,00 |
| 19.02.2026 | 16,39 | 16,39 | 16,20 | 16,24 | -1,64% | 1.296,00 |
| 18.02.2026 | 16,99 | 16,99 | 16,51 | 16,51 | -12,09% | 818,00 |
| 17.02.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,05% | 649,00 |
| 13.02.2026 | 18,19 | 18,77 | 18,19 | 18,77 | 1,02% | 2.594,00 |
| 12.02.2026 | 16,38 | 19,00 | 16,38 | 18,58 | 17,67% | 4.965,00 |
| 11.02.2026 | 16,32 | 16,36 | 15,79 | 15,79 | -6,84% | 2.852,00 |
| 10.02.2026 | 18,00 | 18,00 | 16,72 | 16,95 | 0,71% | 2.314,00 |
| 09.02.2026 | 17,01 | 17,01 | 16,83 | 16,83 | -6,50% | 1.488,00 |
| 06.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,17% | 1.668,00 |
| 05.02.2026 | 17,02 | 18,08 | 17,02 | 17,97 | -0,83% | 2.146,00 |
| 04.02.2026 | 18,68 | 18,68 | 18,12 | 18,12 | -4,73% | 2.500,00 |
| 03.02.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -6,54% | 571,00 |
| 02.02.2026 | 20,34 | 20,35 | 20,26 | 20,35 | 5,60% | 1.541,00 |
| 30.01.2026 | 21,65 | 21,65 | 19,21 | 19,27 | -12,41% | 6.641,00 |
| 29.01.2026 | 18,70 | 22,00 | 18,70 | 22,00 | 11,96% | 9.289,00 |
| 27.01.2026 | 19,66 | 19,66 | 19,15 | 19,65 | -0,25% | 858,00 |
| 26.01.2026 | 18,53 | 19,70 | 18,53 | 19,70 | -1,05% | 758,00 |
| 22.01.2026 | 18,34 | 20,00 | 17,50 | 19,91 | 8,09% | 4.146,00 |
| 21.01.2026 | 18,45 | 22,00 | 18,25 | 18,42 | 6,54% | 7.280,00 |
| 20.01.2026 | 17,98 | 17,98 | 17,29 | 17,29 | -2,04% | 2.723,00 |
| 16.01.2026 | 17,69 | 18,60 | 17,65 | 17,65 | -5,99% | 2.834,00 |
| 15.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 4,13% | 1.337,00 |
| 14.01.2026 | 18,55 | 18,56 | 18,02 | 18,03 | -4,65% | 1.619,00 |
| 13.01.2026 | 19,01 | 19,12 | 18,91 | 18,91 | -2,53% | 1.694,00 |
| 12.01.2026 | 18,72 | 19,40 | 18,72 | 19,40 | 5,26% | 852,00 |
| 09.01.2026 | 18,08 | 19,73 | 18,08 | 18,43 | 0,71% | 1.381,00 |
| 08.01.2026 | 19,00 | 19,00 | 18,30 | 18,30 | 0,16% | 771,00 |
| 07.01.2026 | 18,52 | 18,65 | 18,09 | 18,27 | -4,50% | 4.603,00 |
| 06.01.2026 | 20,23 | 20,23 | 19,13 | 19,13 | -7,05% | 1.458,00 |
| 05.01.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -1,20% | 680,00 |
| 02.01.2026 | 19,21 | 21,00 | 19,21 | 20,83 | 4,78% | 1.654,00 |
| 31.12.2025 | 19,26 | 20,00 | 19,26 | 19,88 | 0,76% | 6.904,00 |
| 30.12.2025 | 20,30 | 20,30 | 18,57 | 19,73 | -2,90% | 6.623,00 |
| 29.12.2025 | 21,51 | 21,51 | 19,95 | 20,32 | -9,69% | 5.401,00 |
| 26.12.2025 | 22,29 | 22,53 | 22,29 | 22,50 | -3,10% | 2.617,00 |
| 24.12.2025 | 23,71 | 23,71 | 23,22 | 23,22 | -2,07% | 565,00 |
| 23.12.2025 | 23,22 | 24,78 | 23,22 | 23,71 | -6,21% | 2.304,00 |
| 22.12.2025 | 24,27 | 25,28 | 24,27 | 25,28 | -2,26% | 2.819,00 |
| 19.12.2025 | 26,53 | 26,53 | 23,88 | 25,87 | -6,01% | 2.882,00 |
| 18.12.2025 | 26,99 | 27,52 | 26,99 | 27,52 | 8,60% | 3.665,00 |
| 17.12.2025 | 24,50 | 25,74 | 23,95 | 25,34 | -0,51% | 11.013,00 |
| 16.12.2025 | 26,01 | 26,01 | 25,47 | 25,47 | 1,19% | 1.607,00 |
| 15.12.2025 | 26,21 | 27,75 | 25,17 | 25,17 | -3,86% | 3.826,00 |
| 12.12.2025 | 24,84 | 26,18 | 23,50 | 26,18 | 0,34% | 3.226,00 |
| 11.12.2025 | 24,75 | 26,09 | 23,11 | 26,09 | 7,63% | 2.562,00 |
| 10.12.2025 | 24,24 | 24,35 | 24,13 | 24,24 | -3,00% | 3.803,00 |
| 09.12.2025 | 22,21 | 24,99 | 22,21 | 24,99 | 16,23% | 1.707,00 |
| 08.12.2025 | 19,54 | 21,93 | 19,19 | 21,50 | 6,91% | 5.979,00 |
| 05.12.2025 | 20,01 | 20,11 | 20,01 | 20,11 | -2,43% | 1.512,00 |
| 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 |