10,415$
-3,56%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,80 | 10,88 | 9,99 | 10,42 | -3,56% | 18.214,00 |
| 08.09.2026 | 11,08 | 11,43 | 9,60 | 10,80 | -0,28% | 346.426,00 |
| 04.09.2026 | 10,50 | 12,00 | 9,55 | 10,83 | 6,39% | 549.067,00 |
| 03.09.2026 | 9,21 | 10,42 | 8,78 | 10,18 | 10,65% | 197.579,00 |
| 02.09.2026 | 9,75 | 9,75 | 9,09 | 9,20 | -3,87% | 8.392,00 |
| 01.09.2026 | 9,23 | 9,71 | 9,14 | 9,57 | 4,59% | 8.769,00 |
| 28.08.2026 | 9,11 | 9,21 | 9,11 | 9,15 | -0,16% | 2.465,00 |
| 27.08.2026 | 9,33 | 9,61 | 9,17 | 9,17 | -2,60% | 3.408,00 |
| 26.08.2026 | 9,11 | 9,93 | 9,11 | 9,41 | 0,16% | 12.113,00 |
| 25.08.2026 | 9,50 | 9,84 | 9,11 | 9,40 | -3,84% | 11.034,00 |
| 24.08.2026 | 9,86 | 9,93 | 9,77 | 9,77 | -4,22% | 2.256,00 |
| 21.08.2026 | 10,73 | 10,73 | 9,91 | 10,20 | 4,08% | 4.374,00 |
| 20.08.2026 | 9,91 | 10,37 | 9,61 | 9,80 | 0,82% | 7.420,00 |
| 19.08.2026 | 10,08 | 10,08 | 9,11 | 9,72 | 3,18% | 23.909,00 |
| 18.08.2026 | 10,04 | 11,14 | 9,42 | 9,42 | -2,48% | 10.391,00 |
| 17.08.2026 | 10,85 | 11,69 | 9,66 | 9,66 | -10,97% | 10.570,00 |
| 14.08.2026 | 10,58 | 11,67 | 10,42 | 10,85 | 5,85% | 11.235,00 |
| 13.08.2026 | 9,95 | 11,02 | 9,49 | 10,25 | 2,91% | 11.315,00 |
| 12.08.2026 | 10,03 | 10,21 | 9,74 | 9,96 | 1,22% | 2.544,00 |
| 11.08.2026 | 9,94 | 10,01 | 9,31 | 9,84 | 0,61% | 9.104,00 |
| 10.08.2026 | 9,61 | 9,97 | 9,61 | 9,78 | 6,29% | 3.373,00 |
| 07.08.2026 | 9,27 | 9,36 | 9,18 | 9,20 | -0,36% | 2.583,00 |
| 06.08.2026 | 9,36 | 9,95 | 9,02 | 9,23 | -3,16% | 15.913,00 |
| 05.08.2026 | 7,07 | 10,15 | 7,07 | 9,54 | 34,77% | 96.467,00 |
| 04.08.2026 | 7,06 | 7,08 | 7,02 | 7,08 | -1,05% | 2.456,00 |
| 03.08.2026 | 7,05 | 7,62 | 6,80 | 7,15 | -4,54% | 9.014,00 |
| 31.07.2026 | 6,90 | 8,04 | 6,90 | 7,49 | 6,39% | 6.422,00 |
| 30.07.2026 | 7,10 | 7,10 | 7,04 | 7,04 | 0,72% | 3.294,00 |
| 29.07.2026 | 7,44 | 7,44 | 6,90 | 6,99 | -1,09% | 4.318,00 |
| 28.07.2026 | 7,08 | 7,25 | 7,02 | 7,07 | -1,78% | 2.308,00 |
| 27.07.2026 | 7,20 | 7,20 | 7,20 | 7,20 | 1,48% | 930,00 |
| 24.07.2026 | 7,22 | 7,22 | 7,09 | 7,09 | -1,53% | 1.469,00 |
| 23.07.2026 | 7,43 | 7,98 | 7,20 | 7,20 | 0,14% | 4.898,00 |
| 22.07.2026 | 7,53 | 7,60 | 7,19 | 7,19 | -6,62% | 7.960,00 |
| 21.07.2026 | 7,21 | 8,25 | 7,07 | 7,70 | 5,05% | 6.968,00 |
| 20.07.2026 | 7,34 | 7,34 | 7,33 | 7,33 | 2,81% | 1.592,00 |
| 17.07.2026 | 7,13 | 7,13 | 7,13 | 7,13 | -0,56% | 884,00 |
| 16.07.2026 | 7,49 | 7,49 | 7,07 | 7,17 | -4,27% | 4.353,00 |
| 15.07.2026 | 7,17 | 7,49 | 7,07 | 7,49 | 4,46% | 7.057,00 |
| 14.07.2026 | 7,48 | 7,49 | 6,90 | 7,17 | -0,97% | 16.146,00 |
| 13.07.2026 | 7,16 | 7,53 | 7,16 | 7,24 | -1,23% | 6.010,00 |
| 10.07.2026 | 7,57 | 7,57 | 6,94 | 7,33 | 2,23% | 10.058,00 |
| 09.07.2026 | 7,66 | 7,66 | 7,00 | 7,17 | -6,64% | 32.287,00 |
| 08.07.2026 | 7,49 | 7,88 | 7,47 | 7,68 | -0,32% | 21.937,00 |
| 07.07.2026 | 7,71 | 7,78 | 7,61 | 7,71 | 0,98% | 7.931,00 |
| 06.07.2026 | 8,51 | 8,61 | 7,49 | 7,63 | -8,51% | 34.056,00 |
| 02.07.2026 | 7,80 | 8,84 | 7,80 | 8,34 | 3,60% | 36.346,00 |
| 01.07.2026 | 7,60 | 8,14 | 7,33 | 8,05 | 5,09% | 29.472,00 |
| 30.06.2026 | 7,65 | 7,93 | 7,51 | 7,66 | -3,28% | 22.716,00 |
| 29.06.2026 | 8,84 | 8,84 | 7,60 | 7,92 | -7,85% | 32.605,00 |
| 26.06.2026 | 9,28 | 9,28 | 8,55 | 8,60 | -2,61% | 121.861,00 |
| 25.06.2026 | 9,26 | 9,96 | 8,69 | 8,83 | -7,54% | 30.478,00 |
| 24.06.2026 | 8,51 | 10,28 | 8,16 | 9,55 | 10,28% | 38.700,00 |
| 23.06.2026 | 8,71 | 9,08 | 8,39 | 8,66 | -5,10% | 44.274,00 |
| 22.06.2026 | 11,17 | 11,99 | 8,65 | 9,12 | -10,24% | 20.393,00 |
| 18.06.2026 | 10,50 | 10,94 | 9,54 | 10,16 | -7,64% | 50.341,00 |
| 17.06.2026 | 8,13 | 15,95 | 8,11 | 11,00 | 43,79% | 691.964,00 |
| 16.06.2026 | 8,59 | 8,95 | 7,65 | 7,65 | -6,48% | 8.065,00 |
| 15.06.2026 | 7,24 | 9,55 | 7,24 | 8,18 | 13,30% | 25.926,00 |
| 12.06.2026 | 7,85 | 8,43 | 7,22 | 7,22 | -8,03% | 7.643,00 |
| 11.06.2026 | 8,08 | 8,17 | 7,75 | 7,85 | -1,88% | 4.007,00 |
| 10.06.2026 | 8,11 | 8,81 | 8,00 | 8,00 | -3,96% | 4.685,00 |
| 09.06.2026 | 10,69 | 10,69 | 8,33 | 8,33 | -16,28% | 10.435,00 |
| 08.06.2026 | 9,31 | 11,86 | 9,31 | 9,95 | 3,00% | 11.531,00 |
| 05.06.2026 | 10,38 | 10,38 | 9,66 | 9,66 | -5,06% | 5.808,00 |
| 04.06.2026 | 10,70 | 11,00 | 10,10 | 10,18 | 4,83% | 5.345,00 |
| 03.06.2026 | 11,46 | 11,46 | 9,65 | 9,71 | -11,76% | 6.813,00 |
| 02.06.2026 | 11,28 | 12,20 | 11,00 | 11,00 | -3,25% | 9.805,00 |
| 01.06.2026 | 11,51 | 11,95 | 11,37 | 11,37 | -3,64% | 2.655,00 |
| 29.05.2026 | 12,31 | 12,31 | 11,38 | 11,80 | 3,96% | 4.992,00 |
| 28.05.2026 | 12,42 | 12,42 | 11,16 | 11,35 | -3,73% | 14.018,00 |
| 27.05.2026 | 12,17 | 12,49 | 11,79 | 11,79 | -6,61% | 11.643,00 |
| 26.05.2026 | 12,26 | 12,63 | 12,23 | 12,63 | 4,68% | 5.445,00 |
| 22.05.2026 | 11,90 | 13,00 | 11,78 | 12,06 | -5,34% | 6.009,00 |
| 21.05.2026 | 11,85 | 12,74 | 11,85 | 12,74 | 0,71% | 3.133,00 |
| 20.05.2026 | 12,29 | 12,85 | 11,86 | 12,65 | 3,90% | 4.026,00 |
| 19.05.2026 | 11,89 | 12,67 | 11,80 | 12,18 | 3,97% | 4.687,00 |
| 18.05.2026 | 11,13 | 11,71 | 11,13 | 11,71 | 4,74% | 3.635,00 |
| 15.05.2026 | 12,19 | 12,19 | 11,18 | 11,18 | -4,36% | 4.201,00 |
| 14.05.2026 | 11,05 | 12,40 | 11,05 | 11,69 | 1,04% | 4.400,00 |
| 13.05.2026 | 11,89 | 12,11 | 11,42 | 11,57 | -7,81% | 4.442,00 |
| 12.05.2026 | 11,30 | 12,89 | 11,30 | 12,55 | 0,80% | 6.145,00 |
| 11.05.2026 | 11,81 | 13,74 | 11,50 | 12,45 | 2,41% | 9.396,00 |
| 08.05.2026 | 11,30 | 12,16 | 11,30 | 12,16 | -2,35% | 7.917,00 |
| 07.05.2026 | 13,10 | 13,10 | 12,45 | 12,45 | 4,32% | 7.722,00 |
| 06.05.2026 | 12,29 | 13,97 | 11,80 | 11,94 | -10,40% | 12.537,00 |
| 05.05.2026 | 12,78 | 13,32 | 12,78 | 13,32 | -0,22% | 2.174,00 |
| 04.05.2026 | 14,72 | 14,72 | 13,35 | 13,35 | -14,59% | 7.588,00 |
| 01.05.2026 | 14,65 | 15,63 | 14,65 | 15,63 | 2,09% | 2.859,00 |
| 30.04.2026 | 15,93 | 15,93 | 15,31 | 15,31 | -0,71% | 3.519,00 |
| 29.04.2026 | 15,65 | 16,21 | 15,42 | 15,42 | 0,46% | 2.872,00 |
| 28.04.2026 | 15,99 | 15,99 | 15,35 | 15,35 | -3,40% | 13.854,00 |
| 27.04.2026 | 16,08 | 16,30 | 15,89 | 15,89 | -0,50% | 7.433,00 |
| 24.04.2026 | 16,50 | 16,50 | 15,97 | 15,97 | -3,56% | 3.957,00 |
| 23.04.2026 | 16,19 | 16,56 | 16,19 | 16,56 | -6,18% | 3.279,00 |
| 22.04.2026 | 16,76 | 17,65 | 16,76 | 17,65 | 4,94% | 9.604,00 |
| 21.04.2026 | 16,10 | 16,82 | 16,10 | 16,82 | -0,42% | 1.939,00 |
| 20.04.2026 | 15,25 | 17,00 | 15,00 | 16,89 | 8,13% | 42.023,00 |
| 17.04.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 2,97% | 10.645,00 |
| 16.04.2026 | 15,28 | 15,28 | 15,00 | 15,17 | -0,52% | 2.820,00 |