8,220$
-1,56%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,35 | 8,89 | 7,70 | 8,23 | -2,60% | 12.918,00 |
| 19.10.2026 | 8,91 | 9,36 | 8,11 | 8,45 | -5,38% | 25.095,00 |
| 16.10.2026 | 9,00 | 9,01 | 8,70 | 8,93 | 1,08% | 8.683,00 |
| 15.10.2026 | 8,95 | 9,09 | 8,72 | 8,84 | -1,28% | 11.257,00 |
| 14.10.2026 | 8,90 | 9,03 | 8,82 | 8,95 | 1,59% | 4.053,00 |
| 13.10.2026 | 9,16 | 9,20 | 8,81 | 8,81 | -2,65% | 4.042,00 |
| 12.10.2026 | 9,21 | 9,21 | 8,80 | 9,05 | -2,79% | 7.090,00 |
| 09.10.2026 | 8,74 | 9,56 | 8,74 | 9,31 | 3,91% | 5.371,00 |
| 08.10.2026 | 8,90 | 8,99 | 8,75 | 8,96 | 1,13% | 17.683,00 |
| 07.10.2026 | 8,94 | 9,12 | 8,86 | 8,86 | -5,24% | 5.166,00 |
| 06.10.2026 | 9,17 | 9,35 | 9,08 | 9,35 | 3,66% | 2.902,00 |
| 05.10.2026 | 8,98 | 9,61 | 8,98 | 9,02 | -0,11% | 13.136,00 |
| 02.10.2026 | 9,09 | 9,53 | 9,03 | 9,03 | -3,32% | 3.511,00 |
| 01.10.2026 | 9,92 | 9,92 | 9,27 | 9,34 | -5,66% | 4.999,00 |
| 30.09.2026 | 9,70 | 9,90 | 9,70 | 9,90 | 3,23% | 5.745,00 |
| 29.09.2026 | 9,95 | 9,95 | 9,52 | 9,59 | -1,64% | 7.562,00 |
| 28.09.2026 | 9,80 | 9,80 | 9,70 | 9,75 | 0,93% | 1.428,00 |
| 25.09.2026 | 9,75 | 9,93 | 9,62 | 9,66 | -0,77% | 2.293,00 |
| 24.09.2026 | 9,37 | 9,74 | 9,14 | 9,74 | 4,12% | 5.879,00 |
| 23.09.2026 | 9,50 | 9,50 | 9,29 | 9,35 | -1,68% | 2.488,00 |
| 22.09.2026 | 9,58 | 9,79 | 9,05 | 9,51 | 0,85% | 10.400,00 |
| 21.09.2026 | 9,69 | 10,05 | 9,06 | 9,43 | -1,87% | 13.265,00 |
| 18.09.2026 | 10,03 | 10,31 | 9,52 | 9,61 | -4,38% | 15.180,00 |
| 17.09.2026 | 10,00 | 10,05 | 9,80 | 10,05 | -0,89% | 5.692,00 |
| 16.09.2026 | 10,15 | 10,30 | 10,14 | 10,14 | -0,10% | 4.269,00 |
| 15.09.2026 | 10,31 | 10,44 | 9,76 | 10,15 | -3,24% | 23.069,00 |
| 14.09.2026 | 10,15 | 10,74 | 9,79 | 10,49 | 4,48% | 17.885,00 |
| 11.09.2026 | 10,39 | 10,62 | 9,02 | 10,04 | -2,14% | 50.834,00 |
| 10.09.2026 | 10,10 | 10,62 | 9,85 | 10,26 | -1,49% | 46.989,00 |
| 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% | 346.575,00 |
| 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% | 202.191,00 |
| 02.09.2026 | 9,75 | 9,75 | 9,09 | 9,20 | -1,08% | 8.392,00 |
| 01.09.2026 | 9,23 | 9,71 | 9,14 | 9,30 | 1,31% | 8.772,00 |
| 28.08.2026 | 9,11 | 9,21 | 9,11 | 9,18 | 0,66% | 2.468,00 |
| 27.08.2026 | 9,33 | 9,61 | 9,12 | 9,12 | -3,08% | 3.413,00 |
| 26.08.2026 | 9,11 | 9,93 | 9,11 | 9,41 | 0,16% | 12.115,00 |
| 25.08.2026 | 9,50 | 9,84 | 9,10 | 9,40 | -3,84% | 11.042,00 |
| 24.08.2026 | 9,86 | 9,93 | 9,77 | 9,77 | -4,96% | 2.307,00 |
| 21.08.2026 | 10,73 | 10,73 | 9,91 | 10,28 | 4,26% | 4.385,00 |
| 20.08.2026 | 9,91 | 10,37 | 9,61 | 9,86 | -1,20% | 7.421,00 |
| 19.08.2026 | 10,08 | 10,08 | 9,11 | 9,98 | 5,94% | 23.910,00 |
| 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% | 10.573,00 |
| 14.08.2026 | 10,58 | 11,67 | 10,42 | 10,85 | 5,24% | 11.237,00 |
| 13.08.2026 | 9,95 | 11,02 | 9,49 | 10,31 | 3,51% | 11.316,00 |
| 12.08.2026 | 10,02 | 10,21 | 9,74 | 9,96 | 1,22% | 2.545,00 |
| 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% | 3.420,00 |
| 07.08.2026 | 9,27 | 9,38 | 9,18 | 9,20 | -0,36% | 3.074,00 |
| 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 | 35,44% | 99.496,00 |
| 04.08.2026 | 7,06 | 7,08 | 7,02 | 7,04 | -1,54% | 2.582,00 |
| 03.08.2026 | 7,05 | 7,62 | 6,80 | 7,15 | -4,54% | 9.016,00 |
| 31.07.2026 | 6,90 | 8,04 | 6,90 | 7,49 | 8,55% | 6.424,00 |
| 30.07.2026 | 7,10 | 7,10 | 6,90 | 6,90 | -1,29% | 3.296,00 |
| 29.07.2026 | 7,44 | 7,44 | 6,90 | 6,99 | -1,10% | 4.322,00 |
| 28.07.2026 | 7,08 | 7,25 | 7,02 | 7,07 | -1,77% | 2.309,00 |
| 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 | 2,42% | 4.898,00 |
| 22.07.2026 | 7,53 | 7,60 | 7,03 | 7,03 | -8,70% | 7.964,00 |
| 21.07.2026 | 7,21 | 8,25 | 7,07 | 7,70 | 8,91% | 6.970,00 |
| 20.07.2026 | 7,34 | 7,34 | 7,07 | 7,07 | -0,84% | 1.594,00 |
| 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% | 6.024,00 |
| 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% | 21.943,00 |
| 07.07.2026 | 7,71 | 7,78 | 7,61 | 7,71 | 2,46% | 7.931,00 |
| 06.07.2026 | 8,51 | 8,61 | 7,49 | 7,52 | -9,83% | 34.222,00 |
| 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 | 4,55% | 29.519,00 |
| 30.06.2026 | 7,65 | 7,93 | 7,51 | 7,70 | -2,78% | 23.218,00 |
| 29.06.2026 | 8,84 | 8,84 | 7,60 | 7,92 | -6,71% | 32.700,00 |
| 26.06.2026 | 9,28 | 9,28 | 8,49 | 8,49 | -5,14% | 121.861,00 |
| 25.06.2026 | 9,26 | 9,96 | 8,60 | 8,95 | -4,38% | 30.531,00 |
| 24.06.2026 | 8,51 | 10,28 | 8,16 | 9,36 | 9,22% | 38.726,00 |
| 23.06.2026 | 8,71 | 9,08 | 8,39 | 8,57 | -6,03% | 44.306,00 |
| 22.06.2026 | 11,17 | 11,99 | 8,65 | 9,12 | -10,24% | 20.653,00 |
| 18.06.2026 | 10,50 | 10,94 | 9,54 | 10,16 | -5,05% | 50.341,00 |
| 17.06.2026 | 8,13 | 15,95 | 8,11 | 10,70 | 39,87% | 698.187,00 |
| 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% | 25.956,00 |
| 12.06.2026 | 7,85 | 8,43 | 7,22 | 7,22 | -8,03% | 7.650,00 |
| 11.06.2026 | 8,08 | 8,17 | 7,75 | 7,85 | -3,44% | 4.038,00 |
| 10.06.2026 | 8,11 | 8,81 | 8,00 | 8,13 | -2,40% | 4.689,00 |
| 09.06.2026 | 10,69 | 10,69 | 8,33 | 8,33 | -14,39% | 10.435,00 |
| 08.06.2026 | 9,31 | 11,86 | 9,31 | 9,73 | 3,51% | 11.559,00 |
| 05.06.2026 | 10,38 | 10,38 | 9,40 | 9,40 | -7,62% | 5.808,00 |
| 04.06.2026 | 10,70 | 11,00 | 10,10 | 10,18 | 2,57% | 5.345,00 |
| 03.06.2026 | 11,46 | 11,46 | 9,65 | 9,92 | -9,98% | 6.868,00 |
| 02.06.2026 | 11,28 | 12,20 | 11,00 | 11,02 | -5,57% | 9.865,00 |
| 01.06.2026 | 11,51 | 11,95 | 11,37 | 11,67 | -1,10% | 2.657,00 |
| 29.05.2026 | 12,31 | 12,31 | 11,38 | 11,80 | 3,96% | 4.997,00 |
| 28.05.2026 | 12,42 | 12,42 | 11,16 | 11,35 | -3,73% | 14.018,00 |