18,436€
11,73%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,65 | 18,58 | 16,50 | 18,51 | 12,21% | 48.284,00 |
| 16.05.2024 | 17,10 | 17,49 | 16,50 | 16,50 | -3,08% | 13.245,00 |
| 15.05.2024 | 16,76 | 17,10 | 16,38 | 17,02 | 2,03% | 34.407,00 |
| 14.05.2024 | 15,82 | 17,20 | 15,73 | 16,69 | 6,36% | 34.089,00 |
| 13.05.2024 | 15,14 | 16,27 | 15,08 | 15,69 | 3,91% | 18.763,00 |
| 10.05.2024 | 16,12 | 16,30 | 15,10 | 15,10 | -4,64% | 20.793,00 |
| 09.05.2024 | 17,37 | 18,09 | 15,83 | 15,83 | -4,51% | 19.230,00 |
| 08.05.2024 | 16,72 | 16,72 | 16,39 | 16,58 | -0,90% | 1.820,00 |
| 07.05.2024 | 16,51 | 16,91 | 16,50 | 16,73 | 1,36% | 4.353,00 |
| 06.05.2024 | 16,70 | 17,27 | 15,58 | 16,51 | -0,21% | 10.606,00 |
| 03.05.2024 | 16,79 | 16,79 | 16,36 | 16,54 | 2,35% | 2.171,00 |
| 02.05.2024 | 15,68 | 16,16 | 15,64 | 16,16 | 3,99% | 5.640,00 |
| 30.04.2024 | 16,33 | 16,33 | 15,54 | 15,54 | -4,46% | 4.677,00 |
| 29.04.2024 | 16,62 | 16,80 | 16,27 | 16,27 | -2,01% | 6.037,00 |
| 26.04.2024 | 16,13 | 16,65 | 16,03 | 16,60 | 4,72% | 11.695,00 |
| 25.04.2024 | 15,85 | 16,13 | 15,59 | 15,85 | -1,33% | 5.980,00 |
| 24.04.2024 | 16,70 | 16,74 | 15,97 | 16,07 | -2,65% | 3.088,00 |
| 23.04.2024 | 16,29 | 16,57 | 16,02 | 16,50 | 2,12% | 2.433,00 |
| 22.04.2024 | 15,60 | 16,29 | 15,59 | 16,16 | 3,67% | 15.978,00 |
| 19.04.2024 | 15,81 | 16,12 | 15,58 | 15,59 | -3,08% | 11.635,00 |
| 18.04.2024 | 15,96 | 16,28 | 15,96 | 16,09 | 0,54% | 966,00 |
| 17.04.2024 | 16,35 | 16,40 | 15,50 | 16,00 | -2,49% | 6.457,00 |
| 16.04.2024 | 16,01 | 16,55 | 15,80 | 16,41 | 1,65% | 20.371,00 |
| 15.04.2024 | 16,76 | 17,08 | 15,97 | 16,14 | -4,51% | 14.475,00 |
| 12.04.2024 | 17,72 | 17,78 | 16,79 | 16,90 | -4,45% | 7.230,00 |
| 11.04.2024 | 17,00 | 17,69 | 16,36 | 17,69 | 3,77% | 13.863,00 |
| 10.04.2024 | 16,81 | 17,09 | 16,19 | 17,05 | 1,46% | 15.354,00 |
| 09.04.2024 | 17,23 | 17,30 | 16,60 | 16,80 | -1,41% | 14.054,00 |
| 08.04.2024 | 16,83 | 17,60 | 16,79 | 17,04 | 0,52% | 52.216,00 |
| 05.04.2024 | 16,90 | 17,42 | 16,56 | 16,96 | -0,81% | 58.768,00 |
| 04.04.2024 | 17,88 | 17,96 | 16,90 | 17,09 | -3,71% | 9.504,00 |
| 03.04.2024 | 17,64 | 18,06 | 17,64 | 17,75 | -0,59% | 10.009,00 |
| 02.04.2024 | 18,25 | 18,25 | 16,73 | 17,86 | -3,73% | 28.251,00 |
| 28.03.2024 | 18,71 | 19,02 | 18,49 | 18,55 | 0,11% | 24.980,00 |
| 27.03.2024 | 19,25 | 20,00 | 18,14 | 18,53 | 4,45% | 89.714,00 |
| 26.03.2024 | 17,59 | 18,00 | 17,59 | 17,74 | 0,11% | 9.114,00 |
| 25.03.2024 | 17,07 | 17,74 | 16,83 | 17,72 | 5,10% | 82.511,00 |
| 22.03.2024 | 17,72 | 17,84 | 16,86 | 16,86 | -4,37% | 24.800,00 |
| 21.03.2024 | 17,35 | 17,80 | 17,02 | 17,63 | 2,62% | 24.404,00 |
| 20.03.2024 | 15,48 | 17,26 | 15,43 | 17,18 | 8,05% | 62.723,00 |
| 19.03.2024 | 16,80 | 16,94 | 15,40 | 15,90 | -4,50% | 25.499,00 |
| 18.03.2024 | 16,75 | 16,95 | 16,41 | 16,65 | 0,18% | 15.448,00 |
| 15.03.2024 | 16,90 | 16,92 | 16,08 | 16,62 | -1,66% | 23.362,00 |
| 14.03.2024 | 17,21 | 17,90 | 16,34 | 16,90 | 1,14% | 47.796,00 |
| 13.03.2024 | 15,18 | 17,11 | 14,90 | 16,71 | 10,96% | 12.941,00 |
| 12.03.2024 | 15,57 | 15,62 | 14,82 | 15,06 | -3,03% | 43.985,00 |
| 11.03.2024 | 15,59 | 16,00 | 15,32 | 15,53 | -0,06% | 27.271,00 |
| 08.03.2024 | 15,19 | 16,10 | 15,01 | 15,54 | 3,81% | 43.143,00 |
| 07.03.2024 | 15,30 | 15,32 | 14,84 | 14,97 | -1,32% | 26.478,00 |
| 06.03.2024 | 14,69 | 15,17 | 14,47 | 15,17 | 4,48% | 9.825,00 |
| 05.03.2024 | 15,44 | 15,46 | 14,45 | 14,52 | -5,22% | 25.888,00 |
| 04.03.2024 | 15,29 | 15,88 | 15,11 | 15,32 | 0,20% | 28.427,00 |
| 01.03.2024 | 15,06 | 15,53 | 14,94 | 15,29 | 1,12% | 13.966,00 |
| 29.02.2024 | 14,50 | 15,25 | 14,43 | 15,12 | 1,89% | 27.889,00 |
| 28.02.2024 | 15,23 | 15,39 | 14,74 | 14,84 | -0,93% | 26.379,00 |
| 27.02.2024 | 14,46 | 15,00 | 14,33 | 14,98 | 4,39% | 28.055,00 |
| 26.02.2024 | 13,60 | 14,36 | 13,49 | 14,35 | 7,33% | 58.869,00 |
| 23.02.2024 | 12,86 | 13,37 | 12,72 | 13,37 | 3,48% | 28.018,00 |
| 22.02.2024 | 12,71 | 13,02 | 12,67 | 12,92 | 3,19% | 6.678,00 |
| 21.02.2024 | 13,05 | 13,05 | 12,41 | 12,52 | -3,69% | 9.786,00 |
| 20.02.2024 | 12,90 | 13,05 | 12,69 | 13,00 | -0,69% | 16.130,00 |
| 19.02.2024 | 13,09 | 13,25 | 12,97 | 13,09 | 0,61% | 7.659,00 |
| 16.02.2024 | 12,56 | 13,29 | 12,35 | 13,01 | 5,00% | 45.372,00 |
| 15.02.2024 | 12,58 | 12,67 | 12,13 | 12,39 | -0,56% | 47.267,00 |
| 14.02.2024 | 12,06 | 12,96 | 11,96 | 12,46 | 12,45% | 58.677,00 |
| 13.02.2024 | 11,39 | 11,71 | 10,80 | 11,08 | -0,89% | 19.325,00 |
| 12.02.2024 | 10,96 | 11,25 | 10,87 | 11,18 | 4,49% | 86.445,00 |
| 09.02.2024 | 10,48 | 10,74 | 10,33 | 10,70 | 2,88% | 21.857,00 |
| 08.02.2024 | 10,25 | 10,50 | 10,25 | 10,40 | 1,36% | 3.963,00 |
| 07.02.2024 | 10,08 | 10,26 | 9,95 | 10,26 | 2,96% | 3.499,00 |
| 06.02.2024 | 9,85 | 9,97 | 9,85 | 9,97 | 1,01% | 1.965,00 |
| 05.02.2024 | 10,11 | 10,21 | 9,87 | 9,87 | -3,28% | 2.627,00 |
| 02.02.2024 | 10,09 | 10,20 | 9,86 | 10,20 | 2,51% | 21.359,00 |
| 01.02.2024 | 9,98 | 10,03 | 9,82 | 9,95 | -1,00% | 1.342,00 |
| 31.01.2024 | 10,14 | 10,16 | 9,99 | 10,05 | -0,69% | 1.702,00 |
| 30.01.2024 | 10,42 | 10,54 | 10,12 | 10,12 | -3,07% | 4.584,00 |
| 29.01.2024 | 9,89 | 10,44 | 9,89 | 10,44 | 5,45% | 19.133,00 |
| 26.01.2024 | 9,78 | 10,11 | 9,78 | 9,90 | 0,00% | 23.670,00 |
| 25.01.2024 | 9,94 | 10,00 | 9,82 | 9,90 | -0,55% | 1.640,00 |
| 24.01.2024 | 10,20 | 10,26 | 9,90 | 9,96 | -3,44% | 40.716,00 |
| 23.01.2024 | 10,07 | 10,35 | 9,98 | 10,31 | 2,08% | 3.444,00 |
| 22.01.2024 | 9,76 | 10,22 | 9,76 | 10,10 | 3,32% | 2.143,00 |
| 19.01.2024 | 9,84 | 9,90 | 9,53 | 9,78 | -0,66% | 2.751,00 |
| 18.01.2024 | 9,80 | 10,00 | 9,71 | 9,84 | 0,66% | 11.105,00 |
| 17.01.2024 | 10,01 | 10,01 | 9,68 | 9,78 | -3,22% | 10.706,00 |
| 16.01.2024 | 9,99 | 10,14 | 9,80 | 10,10 | 1,15% | 2.115,00 |
| 15.01.2024 | 10,02 | 10,02 | 9,88 | 9,99 | -1,33% | 4.693,00 |
| 12.01.2024 | 10,64 | 10,68 | 10,08 | 10,12 | -5,60% | 35.892,00 |
| 11.01.2024 | 11,53 | 11,60 | 10,67 | 10,72 | -3,07% | 14.914,00 |
| 10.01.2024 | 11,21 | 11,26 | 10,79 | 11,06 | -1,07% | 8.775,00 |
| 09.01.2024 | 11,36 | 11,39 | 11,18 | 11,18 | -1,15% | 2.613,00 |
| 08.01.2024 | 10,88 | 11,46 | 10,78 | 11,31 | 3,95% | 3.429,00 |
| 05.01.2024 | 10,94 | 10,98 | 10,75 | 10,88 | -1,81% | 829,00 |
| 04.01.2024 | 10,70 | 11,11 | 10,70 | 11,08 | 2,69% | 3.727,00 |
| 03.01.2024 | 11,20 | 11,31 | 10,49 | 10,79 | -4,68% | 15.007,00 |
| 02.01.2024 | 11,48 | 12,05 | 11,23 | 11,32 | -4,07% | 15.500,00 |
| 29.12.2023 | 11,97 | 11,99 | 11,80 | 11,80 | -0,42% | 6.182,00 |
| 28.12.2023 | 12,09 | 12,12 | 11,80 | 11,85 | -0,75% | 21.223,00 |
| 27.12.2023 | 11,81 | 12,14 | 11,70 | 11,94 | 1,44% | 5.584,00 |
| 22.12.2023 | 11,72 | 11,91 | 11,61 | 11,77 | 0,43% | 4.858,00 |