10,100$
-8,18%
Echtzeit-Aktienkurs Vroom Inc
Bid:
Ask:
Aktienkurse zur Vroom Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,50 | 10,94 | 9,54 | 10,34 | -3,36% | 49.163,00 |
| 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 |
| 27.05.2026 | 12,17 | 12,49 | 11,79 | 11,79 | -6,06% | 11.648,00 |
| 26.05.2026 | 12,26 | 12,63 | 12,23 | 12,55 | 4,06% | 5.446,00 |
| 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% | 4.027,00 |
| 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% | 4.203,00 |
| 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 | -1,62% | 4.442,00 |
| 12.05.2026 | 11,30 | 12,89 | 11,30 | 11,76 | -5,54% | 6.147,00 |
| 11.05.2026 | 11,81 | 13,74 | 11,50 | 12,45 | 0,97% | 9.396,00 |
| 08.05.2026 | 11,30 | 13,37 | 11,30 | 12,33 | -0,96% | 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 | -7,41% | 12.537,00 |
| 05.05.2026 | 12,78 | 13,32 | 12,78 | 12,89 | -3,45% | 2.176,00 |
| 04.05.2026 | 14,72 | 14,72 | 13,35 | 13,35 | -8,44% | 7.588,00 |
| 01.05.2026 | 14,65 | 15,63 | 14,58 | 14,58 | -4,77% | 2.861,00 |
| 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% | 2.877,00 |
| 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 | -4,22% | 7.435,00 |
| 24.04.2026 | 16,50 | 16,59 | 15,97 | 16,59 | 0,18% | 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 | 4,87% | 9.604,00 |
| 21.04.2026 | 16,10 | 16,83 | 16,10 | 16,83 | -0,36% | 1.941,00 |
| 20.04.2026 | 15,25 | 17,00 | 15,00 | 16,89 | 9,46% | 42.385,00 |
| 17.04.2026 | 15,62 | 15,62 | 15,43 | 15,43 | -0,45% | 10.645,00 |
| 16.04.2026 | 15,28 | 15,50 | 15,00 | 15,50 | 3,44% | 2.824,00 |
| 15.04.2026 | 15,44 | 16,25 | 14,74 | 14,99 | -1,35% | 24.180,00 |
| 14.04.2026 | 15,00 | 15,86 | 14,44 | 15,19 | -2,38% | 11.480,00 |
| 13.04.2026 | 16,12 | 16,47 | 15,52 | 15,56 | -5,35% | 3.839,00 |
| 10.04.2026 | 17,06 | 17,60 | 16,20 | 16,44 | -3,01% | 13.307,00 |
| 09.04.2026 | 16,66 | 16,95 | 15,52 | 16,95 | 3,73% | 4.589,00 |
| 08.04.2026 | 14,00 | 16,34 | 14,00 | 16,34 | 17,09% | 11.850,00 |
| 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 | 0,08% | 17.839,00 |
| 30.03.2026 | 12,05 | 12,70 | 12,05 | 12,67 | 8,76% | 8.065,00 |
| 27.03.2026 | 11,10 | 11,65 | 10,57 | 11,65 | -3,16% | 4.745,00 |
| 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% | 8.087,00 |
| 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% | 79.965,00 |
| 20.03.2026 | 11,41 | 11,87 | 10,75 | 11,82 | -0,34% | 22.194,00 |
| 19.03.2026 | 10,01 | 12,26 | 9,04 | 11,86 | 18,13% | 23.739,00 |
| 18.03.2026 | 10,78 | 11,30 | 10,04 | 10,04 | -8,89% | 8.336,00 |
| 17.03.2026 | 11,23 | 11,95 | 11,01 | 11,02 | -5,08% | 3.440,00 |
| 16.03.2026 | 10,71 | 12,50 | 9,61 | 11,61 | 9,74% | 25.866,00 |
| 13.03.2026 | 11,87 | 11,96 | 10,46 | 10,58 | -8,00% | 11.098,00 |
| 12.03.2026 | 12,77 | 12,92 | 11,50 | 11,50 | -9,95% | 7.356,00 |
| 11.03.2026 | 13,21 | 13,60 | 12,50 | 12,77 | -3,70% | 4.462,00 |
| 10.03.2026 | 15,80 | 17,12 | 13,04 | 13,26 | -20,26% | 216.603,00 |
| 09.03.2026 | 16,50 | 16,63 | 16,00 | 16,63 | 0,79% | 1.436,00 |
| 06.03.2026 | 14,65 | 17,01 | 13,50 | 16,50 | 6,25% | 19.628,00 |
| 05.03.2026 | 12,82 | 18,10 | 12,82 | 15,53 | 20,67% | 8.157,00 |
| 04.03.2026 | 12,57 | 12,87 | 12,25 | 12,87 | 5,15% | 1.642,00 |
| 03.03.2026 | 12,62 | 12,62 | 12,24 | 12,24 | -10,46% | 1.743,00 |
| 02.03.2026 | 14,00 | 14,00 | 13,59 | 13,67 | -9,05% | 1.716,00 |
| 27.02.2026 | 16,01 | 16,01 | 15,03 | 15,03 | -9,73% | 1.500,00 |
| 26.02.2026 | 16,82 | 17,20 | 16,25 | 16,65 | 0,18% | 3.672,00 |
| 25.02.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | 523,00 |
| 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% | 1.480,00 |
| 20.02.2026 | 15,98 | 16,99 | 15,98 | 16,20 | 0,31% | 1.580,00 |
| 19.02.2026 | 16,39 | 16,39 | 16,15 | 16,15 | -2,18% | 1.297,00 |
| 18.02.2026 | 16,99 | 16,99 | 16,51 | 16,51 | -7,87% | 818,00 |
| 17.02.2026 | 18,78 | 18,78 | 17,92 | 17,92 | -4,53% | 651,00 |
| 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 | 18,19% | 5.257,00 |
| 11.02.2026 | 16,32 | 16,36 | 15,72 | 15,72 | -4,44% | 3.105,00 |
| 10.02.2026 | 18,00 | 18,00 | 16,45 | 16,45 | -0,48% | 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 | -10,42% | 6.655,00 |
| 29.01.2026 | 18,70 | 22,00 | 18,70 | 21,50 | 12,57% | 9.355,00 |
| 28.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,80% | 168,00 |
| 27.01.2026 | 19,66 | 19,66 | 19,15 | 19,65 | -0,25% | 858,00 |