28,360$
2,83%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 27,83 | 30,00 | 27,46 | 27,46 | -0,44% | 10.737,00 |
| 18.09.2025 | 28,11 | 28,18 | 27,58 | 27,58 | 0,73% | 481,00 |
| 16.09.2025 | 27,97 | 27,97 | 26,46 | 27,38 | -0,26% | 8.073,00 |
| 15.09.2025 | 25,99 | 27,73 | 25,93 | 27,45 | 4,25% | 2.813,00 |
| 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 | -11,62% | 13.973,00 |
| 08.09.2025 | 25,91 | 28,57 | 25,91 | 28,57 | 6,01% | 609,00 |
| 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 | 27,32 | 28,44 | 27,32 | 28,15 | -1,23% | 2.655,00 |
| 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% | 1.402,00 |
| 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% | 1.965,00 |
| 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% | 3.131,00 |
| 19.08.2025 | 27,98 | 28,60 | 27,35 | 27,35 | -4,04% | 4.939,00 |
| 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% | 2.357,00 |
| 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% | 1.741,00 |
| 11.08.2025 | 26,50 | 26,50 | 25,51 | 25,83 | -0,06% | 2.162,00 |
| 08.08.2025 | 25,63 | 27,36 | 25,00 | 25,85 | -0,69% | 6.025,00 |
| 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% | 1.670,00 |
| 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% | 7.854,00 |
| 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% | 2.027,00 |
| 24.07.2025 | 27,51 | 27,51 | 27,26 | 27,26 | -1,02% | 1.456,00 |
| 23.07.2025 | 27,93 | 27,93 | 27,09 | 27,54 | -0,11% | 3.329,00 |
| 22.07.2025 | 27,45 | 27,57 | 27,45 | 27,57 | -0,25% | 2.037,00 |
| 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% | 3.150,00 |
| 17.07.2025 | 27,20 | 29,10 | 27,00 | 28,58 | 2,58% | 8.635,00 |
| 16.07.2025 | 28,04 | 28,04 | 27,86 | 27,86 | -0,29% | 2.379,00 |
| 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% | 1.696,00 |
| 09.07.2025 | 29,93 | 29,93 | 28,24 | 28,24 | 0,57% | 11.673,00 |
| 08.07.2025 | 27,82 | 28,96 | 27,82 | 28,08 | -1,30% | 20.727,00 |
| 07.07.2025 | 28,02 | 28,70 | 28,02 | 28,45 | -0,91% | 5.597,00 |
| 03.07.2025 | 28,72 | 29,29 | 28,71 | 28,71 | -0,79% | 1.576,00 |
| 02.07.2025 | 30,10 | 30,10 | 28,01 | 28,94 | 1,33% | 3.860,00 |
| 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 | 0,00% | 10.978,00 |
| 27.06.2025 | 28,70 | 28,70 | 27,11 | 28,51 | -0,04% | 118.143,00 |
| 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% | 5.834,00 |
| 24.06.2025 | 29,27 | 29,27 | 27,34 | 28,32 | 0,21% | 8.201,00 |
| 23.06.2025 | 28,05 | 31,72 | 28,00 | 28,26 | -11,19% | 13.865,00 |
| 20.06.2025 | 34,60 | 34,99 | 31,82 | 31,82 | -2,99% | 54.417,00 |
| 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% | 5.221,00 |
| 13.06.2025 | 27,19 | 28,00 | 27,10 | 27,10 | 0,11% | 4.168,00 |
| 12.06.2025 | 28,00 | 28,36 | 27,07 | 27,07 | -3,32% | 5.309,00 |
| 11.06.2025 | 27,87 | 29,40 | 27,87 | 28,00 | -0,04% | 17.324,00 |
| 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 | 1,63% | 6.835,00 |
| 05.06.2025 | 26,50 | 28,00 | 26,50 | 27,55 | 4,79% | 11.360,00 |
| 04.06.2025 | 25,00 | 26,29 | 25,00 | 26,29 | 5,16% | 9.755,00 |
| 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% | 4.141,00 |
| 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% | 6.940,00 |
| 27.05.2025 | 24,50 | 26,45 | 23,52 | 23,52 | -4,00% | 5.116,00 |
| 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% | 3.658,00 |
| 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% | 4.270,00 |
| 12.05.2025 | 27,93 | 29,50 | 26,26 | 29,50 | 0,45% | 11.319,00 |
| 09.05.2025 | 34,00 | 34,00 | 29,26 | 29,37 | -15,95% | 11.899,00 |
| 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% | 4.328,00 |
| 06.05.2025 | 36,51 | 37,78 | 36,51 | 37,71 | 3,32% | 1.839,00 |
| 05.05.2025 | 36,27 | 37,80 | 35,01 | 36,50 | -5,54% | 5.124,00 |
| 02.05.2025 | 35,00 | 38,86 | 35,00 | 38,64 | 2,44% | 6.507,00 |
| 01.05.2025 | 37,06 | 39,91 | 37,04 | 37,72 | -1,82% | 3.659,00 |
| 30.04.2025 | 37,91 | 38,62 | 37,06 | 38,42 | -1,13% | 7.759,00 |
| 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 |