18,400€
11,64%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,58 | 18,71 | 16,50 | 18,41 | 11,70% | 2.393,00 |
| 16.05.2024 | 17,06 | 17,71 | 16,44 | 16,48 | -3,48% | 1.032,00 |
| 15.05.2024 | 16,68 | 17,28 | 16,20 | 17,08 | 2,49% | 3.913,00 |
| 14.05.2024 | 15,77 | 17,25 | 15,77 | 16,66 | 5,65% | 1.881,00 |
| 13.05.2024 | 15,07 | 16,30 | 15,07 | 15,77 | 4,55% | 2.581,00 |
| 10.05.2024 | 16,10 | 16,40 | 15,06 | 15,08 | -6,29% | 600,00 |
| 09.05.2024 | 17,30 | 18,06 | 15,82 | 16,10 | -8,22% | 1.487,00 |
| 08.05.2024 | 16,79 | 18,27 | 16,18 | 17,54 | 4,41% | 1.294,00 |
| 07.05.2024 | 16,57 | 16,95 | 16,40 | 16,80 | 1,37% | 86,00 |
| 06.05.2024 | 16,76 | 17,32 | 16,07 | 16,57 | -1,00% | 876,00 |
| 03.05.2024 | 16,37 | 16,82 | 16,37 | 16,74 | 2,05% | 147,00 |
| 02.05.2024 | 15,45 | 16,52 | 15,45 | 16,40 | 6,15% | 381,00 |
| 30.04.2024 | 16,24 | 16,31 | 15,43 | 15,45 | -4,59% | 580,00 |
| 29.04.2024 | 16,71 | 17,08 | 16,14 | 16,19 | -2,55% | 1.382,00 |
| 26.04.2024 | 16,12 | 16,74 | 15,80 | 16,62 | 3,15% | 140,00 |
| 25.04.2024 | 16,06 | 16,12 | 15,52 | 16,11 | 0,67% | 238,00 |
| 24.04.2024 | 16,48 | 16,73 | 15,83 | 16,00 | -2,73% | 207,00 |
| 23.04.2024 | 16,23 | 16,65 | 15,99 | 16,45 | 1,39% | - |
| 22.04.2024 | 15,59 | 16,27 | 15,53 | 16,23 | 3,99% | 280,00 |
| 19.04.2024 | 16,04 | 16,15 | 15,50 | 15,60 | -2,71% | 1.182,00 |
| 18.04.2024 | 15,89 | 16,50 | 15,87 | 16,04 | 0,68% | - |
| 17.04.2024 | 16,33 | 16,49 | 15,46 | 15,93 | -2,49% | 530,00 |
| 16.04.2024 | 16,12 | 16,53 | 15,83 | 16,34 | 1,28% | 2.469,00 |
| 15.04.2024 | 16,50 | 17,16 | 15,98 | 16,13 | -4,74% | 1.844,00 |
| 12.04.2024 | 17,72 | 17,85 | 16,77 | 16,93 | -4,42% | 3.382,00 |
| 11.04.2024 | 17,05 | 17,75 | 16,41 | 17,71 | 3,79% | 12.950,00 |
| 10.04.2024 | 16,87 | 17,14 | 16,27 | 17,07 | 1,20% | 149,00 |
| 09.04.2024 | 17,05 | 17,30 | 16,60 | 16,87 | -1,20% | 940,00 |
| 08.04.2024 | 16,95 | 17,62 | 16,86 | 17,07 | 0,67% | 2.103,00 |
| 05.04.2024 | 16,89 | 17,41 | 16,57 | 16,96 | 0,17% | 5.562,00 |
| 04.04.2024 | 17,77 | 17,94 | 16,88 | 16,93 | -4,71% | 443,00 |
| 03.04.2024 | 17,87 | 18,07 | 17,46 | 17,77 | -0,46% | 302,00 |
| 02.04.2024 | 18,64 | 18,64 | 16,78 | 17,85 | -4,13% | 2.824,00 |
| 28.03.2024 | 18,47 | 18,98 | 18,40 | 18,62 | 0,84% | 842,00 |
| 27.03.2024 | 18,70 | 19,50 | 18,15 | 18,46 | 3,27% | 5.143,00 |
| 26.03.2024 | 17,65 | 18,06 | 17,65 | 17,88 | 1,25% | 6.446,00 |
| 25.03.2024 | 16,89 | 17,79 | 16,65 | 17,66 | 4,56% | 3.358,00 |
| 22.03.2024 | 17,61 | 17,79 | 16,87 | 16,89 | -3,93% | 2.088,00 |
| 21.03.2024 | 17,09 | 17,85 | 16,90 | 17,58 | 2,69% | 509,00 |
| 20.03.2024 | 15,92 | 17,24 | 15,45 | 17,12 | 7,88% | 1.807,00 |
| 19.03.2024 | 16,71 | 16,87 | 15,38 | 15,87 | -5,14% | 6.421,00 |
| 18.03.2024 | 16,66 | 16,93 | 16,39 | 16,73 | 0,45% | 575,00 |
| 15.03.2024 | 16,73 | 16,99 | 16,09 | 16,65 | -0,36% | 3.479,00 |
| 14.03.2024 | 16,73 | 17,86 | 16,32 | 16,71 | -0,42% | 4.386,00 |
| 13.03.2024 | 14,97 | 17,19 | 14,87 | 16,78 | 12,20% | 1.220,00 |
| 12.03.2024 | 15,46 | 15,59 | 14,84 | 14,96 | -3,48% | 29,00 |
| 11.03.2024 | 15,49 | 16,02 | 15,35 | 15,50 | -0,51% | 4.341,00 |
| 08.03.2024 | 15,09 | 16,09 | 15,06 | 15,58 | 4,39% | 2.498,00 |
| 07.03.2024 | 15,11 | 15,40 | 14,79 | 14,92 | -1,36% | 1.743,00 |
| 06.03.2024 | 14,55 | 15,23 | 14,50 | 15,13 | 2,44% | 842,00 |
| 05.03.2024 | 15,32 | 15,42 | 14,43 | 14,77 | -3,56% | 1.785,00 |
| 04.03.2024 | 15,20 | 15,89 | 15,17 | 15,31 | 0,16% | 1.687,00 |
| 01.03.2024 | 14,94 | 15,54 | 14,93 | 15,29 | 1,83% | 435,00 |
| 29.02.2024 | 14,67 | 15,28 | 14,36 | 15,01 | 2,32% | 2.301,00 |
| 28.02.2024 | 15,00 | 15,29 | 14,61 | 14,67 | -2,10% | 4.358,00 |
| 27.02.2024 | 14,35 | 15,02 | 14,34 | 14,99 | 4,28% | 955,00 |
| 26.02.2024 | 13,55 | 14,51 | 13,48 | 14,37 | 7,16% | 3.152,00 |
| 23.02.2024 | 12,91 | 13,43 | 12,74 | 13,41 | 3,87% | 734,00 |
| 22.02.2024 | 12,72 | 13,02 | 12,57 | 12,91 | 1,29% | 1.489,00 |
| 21.02.2024 | 13,01 | 13,01 | 12,38 | 12,75 | -2,07% | 1.502,00 |
| 20.02.2024 | 13,03 | 13,13 | 12,66 | 13,02 | -0,12% | 804,00 |
| 19.02.2024 | 12,99 | 13,17 | 12,99 | 13,03 | 0,12% | 224,00 |
| 16.02.2024 | 12,57 | 13,33 | 12,30 | 13,02 | 3,62% | 1.312,00 |
| 15.02.2024 | 12,41 | 12,68 | 12,13 | 12,56 | 1,25% | 1.926,00 |
| 14.02.2024 | 12,23 | 12,93 | 11,91 | 12,41 | 2,95% | 4.667,00 |
| 13.02.2024 | 11,14 | 12,88 | 10,70 | 12,05 | 8,07% | 4.953,00 |
| 12.02.2024 | 10,95 | 11,26 | 10,85 | 11,15 | 3,29% | 1.399,00 |
| 09.02.2024 | 10,48 | 10,86 | 10,38 | 10,80 | 3,60% | 162,00 |
| 08.02.2024 | 10,23 | 10,54 | 10,23 | 10,42 | 1,96% | 2.879,00 |
| 07.02.2024 | 10,02 | 10,28 | 9,88 | 10,22 | 2,05% | - |
| 06.02.2024 | 9,86 | 10,04 | 9,80 | 10,02 | 1,68% | 26,00 |
| 05.02.2024 | 10,16 | 10,19 | 9,80 | 9,85 | -3,10% | 18,00 |
| 02.02.2024 | 10,11 | 10,21 | 9,86 | 10,17 | 0,49% | - |
| 01.02.2024 | 9,96 | 10,13 | 9,79 | 10,12 | 1,73% | 19,00 |
| 31.01.2024 | 10,07 | 10,29 | 9,91 | 9,94 | -1,61% | 295,00 |
| 30.01.2024 | 10,48 | 10,55 | 9,98 | 10,11 | -3,07% | 1.664,00 |
| 29.01.2024 | 9,96 | 10,51 | 9,93 | 10,43 | 5,09% | 250,00 |
| 26.01.2024 | 9,86 | 10,13 | 9,81 | 9,92 | 0,71% | 450,00 |
| 25.01.2024 | 9,92 | 10,08 | 9,81 | 9,85 | -0,40% | 415,00 |
| 24.01.2024 | 10,11 | 10,27 | 9,84 | 9,89 | -2,08% | 774,00 |
| 23.01.2024 | 10,11 | 10,42 | 10,01 | 10,10 | -0,10% | 4.710,00 |
| 22.01.2024 | 9,83 | 10,25 | 9,72 | 10,11 | 2,93% | 374,00 |
| 19.01.2024 | 9,81 | 9,91 | 9,54 | 9,82 | -0,03% | 259,00 |
| 18.01.2024 | 9,76 | 9,97 | 9,70 | 9,83 | 0,64% | 250,00 |
| 17.01.2024 | 10,11 | 10,11 | 9,68 | 9,76 | -3,29% | 4.777,00 |
| 16.01.2024 | 9,94 | 10,15 | 9,79 | 10,10 | 1,56% | - |
| 15.01.2024 | 10,05 | 10,05 | 9,88 | 9,94 | -0,82% | 2.380,00 |
| 12.01.2024 | 10,67 | 10,69 | 9,90 | 10,02 | -6,20% | 663,00 |
| 11.01.2024 | 11,07 | 11,58 | 10,63 | 10,69 | -3,48% | 2.079,00 |
| 10.01.2024 | 11,10 | 11,26 | 10,79 | 11,07 | -0,18% | 13,00 |
| 09.01.2024 | 11,39 | 11,39 | 11,08 | 11,09 | -2,68% | 598,00 |
| 08.01.2024 | 10,86 | 11,49 | 10,77 | 11,40 | 5,02% | 500,00 |
| 05.01.2024 | 10,95 | 11,07 | 10,75 | 10,85 | -0,41% | 389,00 |
| 04.01.2024 | 10,76 | 11,12 | 10,64 | 10,90 | 1,07% | 170,00 |
| 03.01.2024 | 11,32 | 11,32 | 10,47 | 10,78 | -4,73% | 4.700,00 |
| 02.01.2024 | 11,87 | 12,09 | 11,22 | 11,32 | -4,68% | 1.217,00 |
| 29.12.2023 | 11,92 | 12,02 | 11,87 | 11,87 | -0,25% | 33,00 |
| 28.12.2023 | 11,97 | 12,10 | 11,75 | 11,90 | -0,63% | 1.331,00 |
| 27.12.2023 | 11,78 | 12,15 | 11,66 | 11,98 | 1,70% | 1.468,00 |
| 22.12.2023 | 11,77 | 11,91 | 11,44 | 11,78 | 0,13% | 526,00 |