11,800$
3,96%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 15,44 | 16,25 | 14,74 | 15,25 | 0,39% | 24.175,00 |
| 14.04.2026 | 15,00 | 15,86 | 14,44 | 15,19 | -2,13% | 11.469,00 |
| 13.04.2026 | 16,12 | 16,47 | 15,52 | 15,52 | -5,60% | 3.756,00 |
| 10.04.2026 | 17,06 | 17,60 | 16,20 | 16,44 | -1,51% | 13.282,00 |
| 09.04.2026 | 16,66 | 16,69 | 15,52 | 16,69 | 5,01% | 4.567,00 |
| 08.04.2026 | 14,00 | 16,20 | 14,00 | 15,90 | 13,90% | 11.848,00 |
| 07.04.2026 | 14,14 | 14,32 | 13,62 | 13,96 | 2,38% | 8.914,00 |
| 06.04.2026 | 13,80 | 13,81 | 13,63 | 13,63 | -4,42% | 3.967,00 |
| 02.04.2026 | 12,87 | 14,26 | 12,57 | 14,26 | 10,54% | 12.834,00 |
| 01.04.2026 | 13,00 | 13,54 | 12,66 | 12,90 | 1,74% | 15.876,00 |
| 31.03.2026 | 12,90 | 14,50 | 12,63 | 12,68 | -0,16% | 17.839,00 |
| 30.03.2026 | 12,05 | 12,70 | 12,05 | 12,70 | 19,81% | 8.064,00 |
| 27.03.2026 | 11,10 | 11,39 | 10,57 | 10,60 | -11,89% | 4.708,00 |
| 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 | 5,52% | 887,00 |
| 23.02.2026 | 16,10 | 16,10 | 15,70 | 15,75 | -2,78% | 1.479,00 |
| 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 |