18,260$
-1,72%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 18,19% | 5.257,00 |
| 11.02.2026 | 16,32 | 16,36 | 15,72 | 15,72 | -7,26% | 3.105,00 |
| 10.02.2026 | 18,00 | 18,00 | 16,72 | 16,95 | 2,54% | 2.314,00 |
| 09.02.2026 | 17,01 | 17,01 | 16,53 | 16,53 | -4,67% | 1.492,00 |
| 06.02.2026 | 18,00 | 18,00 | 17,34 | 17,34 | 0,64% | 1.693,00 |
| 05.02.2026 | 17,02 | 18,08 | 17,02 | 17,23 | -4,91% | 2.152,00 |
| 04.02.2026 | 19,45 | 19,45 | 18,12 | 18,12 | -4,73% | 2.500,00 |
| 03.02.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -6,54% | 572,00 |
| 02.02.2026 | 20,34 | 20,35 | 20,25 | 20,35 | 5,66% | 1.543,00 |
| 30.01.2026 | 21,65 | 21,65 | 19,21 | 19,26 | -12,45% | 6.655,00 |
| 29.01.2026 | 18,70 | 22,00 | 18,70 | 22,00 | 15,18% | 9.289,00 |
| 28.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,80% | 153,00 |
| 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 | 6,31% | 758,00 |
| 23.01.2026 | 18,91 | 18,91 | 18,53 | 18,53 | -6,93% | 983,00 |
| 22.01.2026 | 18,34 | 20,00 | 17,50 | 19,91 | 8,09% | 4.147,00 |
| 21.01.2026 | 18,45 | 22,00 | 18,25 | 18,42 | 12,87% | 7.588,00 |
| 20.01.2026 | 17,98 | 17,98 | 16,32 | 16,32 | -7,54% | 2.724,00 |
| 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% | 1.346,00 |
| 14.01.2026 | 18,55 | 18,56 | 18,02 | 18,03 | -4,65% | 1.629,00 |
| 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% | 903,00 |
| 07.01.2026 | 18,52 | 18,65 | 18,09 | 18,27 | -4,50% | 4.622,00 |
| 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% | 6.624,00 |
| 29.12.2025 | 21,51 | 21,51 | 19,95 | 20,32 | -9,69% | 5.456,00 |
| 26.12.2025 | 22,29 | 22,53 | 22,29 | 22,50 | -3,10% | 2.751,00 |
| 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% | 2.309,00 |
| 22.12.2025 | 24,27 | 25,28 | 24,27 | 25,28 | 1,85% | 2.819,00 |
| 19.12.2025 | 26,53 | 26,53 | 23,88 | 24,82 | -9,81% | 2.884,00 |
| 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% | 1.608,00 |
| 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% | 3.228,00 |
| 11.12.2025 | 24,75 | 26,09 | 23,11 | 26,09 | 7,63% | 2.672,00 |
| 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 | 12,67% | 1.847,00 |
| 08.12.2025 | 19,54 | 22,18 | 19,19 | 22,18 | 10,29% | 5.995,00 |
| 05.12.2025 | 20,01 | 20,11 | 20,01 | 20,11 | -1,52% | 1.515,00 |
| 04.12.2025 | 20,90 | 20,90 | 20,42 | 20,42 | -0,92% | 142,00 |
| 03.12.2025 | 19,32 | 20,90 | 19,32 | 20,61 | 7,23% | 2.467,00 |
| 02.12.2025 | 18,61 | 19,66 | 18,60 | 19,22 | -2,29% | 2.049,00 |
| 01.12.2025 | 19,72 | 20,18 | 19,67 | 19,67 | -4,79% | 1.329,00 |
| 28.11.2025 | 20,42 | 20,66 | 18,38 | 20,66 | 6,39% | 2.614,00 |
| 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% | 1.505,00 |
| 24.11.2025 | 19,03 | 19,03 | 18,78 | 18,78 | -6,98% | 4.099,00 |
| 21.11.2025 | 19,15 | 20,81 | 19,15 | 20,19 | 8,78% | 7.681,00 |
| 20.11.2025 | 18,61 | 19,95 | 18,56 | 18,56 | -2,42% | 3.059,00 |
| 19.11.2025 | 19,83 | 21,46 | 19,02 | 19,02 | -1,60% | 2.856,00 |
| 18.11.2025 | 19,59 | 19,59 | 19,33 | 19,33 | -5,57% | 1.268,00 |
| 17.11.2025 | 20,50 | 20,50 | 20,47 | 20,47 | 0,34% | 1.191,00 |
| 14.11.2025 | 21,05 | 21,05 | 20,40 | 20,40 | -4,90% | 1.987,00 |
| 13.11.2025 | 21,98 | 21,98 | 20,87 | 21,45 | -3,51% | 4.800,00 |
| 12.11.2025 | 22,73 | 22,75 | 22,23 | 22,23 | -4,59% | 2.038,00 |
| 11.11.2025 | 22,28 | 23,30 | 22,28 | 23,30 | -3,48% | 3.202,00 |
| 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% | 771,00 |
| 06.11.2025 | 22,50 | 23,75 | 22,50 | 23,31 | -5,17% | 4.367,00 |
| 05.11.2025 | 22,40 | 24,58 | 22,40 | 24,58 | 7,95% | 1.254,00 |
| 04.11.2025 | 22,70 | 23,51 | 22,70 | 22,77 | -2,82% | 1.267,00 |
| 03.11.2025 | 24,47 | 24,47 | 23,43 | 23,43 | -0,59% | 840,00 |
| 31.10.2025 | 23,42 | 24,00 | 23,42 | 23,57 | -0,97% | 2.973,00 |
| 30.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,93% | 1.542,00 |
| 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% | 1.551,00 |
| 27.10.2025 | 25,06 | 25,12 | 24,12 | 25,12 | 1,69% | 2.924,00 |
| 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 |
| 21.10.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -4,29% | 941,00 |
| 20.10.2025 | 26,01 | 26,04 | 25,42 | 25,90 | -0,80% | 2.056,00 |
| 17.10.2025 | 25,21 | 26,37 | 25,16 | 26,11 | 0,23% | 1.554,00 |
| 16.10.2025 | 26,60 | 26,60 | 26,05 | 26,05 | -0,72% | 1.086,00 |
| 15.10.2025 | 25,69 | 26,24 | 25,69 | 26,24 | 2,18% | 1.394,00 |
| 14.10.2025 | 25,36 | 25,68 | 25,36 | 25,68 | -4,00% | 842,00 |
| 13.10.2025 | 25,23 | 26,75 | 25,15 | 26,75 | 12,02% | 2.105,00 |
| 10.10.2025 | 26,23 | 26,23 | 23,88 | 23,88 | -8,61% | 10.778,00 |
| 09.10.2025 | 26,13 | 26,34 | 26,07 | 26,13 | 0,23% | 1.959,00 |
| 08.10.2025 | 27,01 | 27,01 | 25,69 | 26,07 | 0,31% | 4.009,00 |
| 07.10.2025 | 25,83 | 26,91 | 25,83 | 25,99 | -3,35% | 1.990,00 |
| 06.10.2025 | 26,50 | 27,20 | 26,50 | 26,89 | -0,04% | 1.207,00 |
| 03.10.2025 | 27,02 | 27,65 | 26,54 | 26,90 | 4,59% | 204,00 |
| 02.10.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -3,34% | 614,00 |
| 01.10.2025 | 26,21 | 26,61 | 26,00 | 26,61 | -2,88% | 1.185,00 |
| 30.09.2025 | 27,36 | 27,42 | 27,32 | 27,40 | 2,81% | 229,00 |
| 29.09.2025 | 27,42 | 28,00 | 26,64 | 26,65 | -6,26% | 2.011,00 |
| 26.09.2025 | 28,43 | 28,43 | 28,43 | 28,43 | 4,60% | 1.008,00 |
| 25.09.2025 | 28,58 | 28,58 | 27,18 | 27,18 | -0,44% | 560,00 |
| 24.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,47% | 618,00 |
| 23.09.2025 | 28,32 | 28,32 | 27,43 | 27,43 | -3,21% | 3.205,00 |