16,728€
6,66%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,71 | 16,82 | 16,37 | 16,67 | 1,47% | 290,00 |
| 02.05.2024 | 15,76 | 16,43 | 15,54 | 16,43 | 6,43% | - |
| 30.04.2024 | 16,25 | 16,31 | 15,44 | 15,44 | -4,56% | - |
| 29.04.2024 | 16,70 | 17,08 | 16,14 | 16,17 | -3,29% | - |
| 26.04.2024 | 16,10 | 16,73 | 15,79 | 16,73 | 4,79% | 120,00 |
| 25.04.2024 | 15,94 | 16,10 | 15,51 | 15,96 | -1,30% | 60,00 |
| 24.04.2024 | 16,62 | 16,73 | 15,99 | 16,17 | -1,80% | - |
| 23.04.2024 | 16,21 | 16,64 | 15,99 | 16,47 | 2,02% | 120,00 |
| 22.04.2024 | 15,60 | 16,27 | 15,60 | 16,14 | 3,39% | 25,00 |
| 19.04.2024 | 15,89 | 16,15 | 15,50 | 15,61 | -2,73% | - |
| 18.04.2024 | 16,04 | 16,50 | 15,86 | 16,05 | 0,26% | - |
| 17.04.2024 | 16,43 | 16,49 | 15,46 | 16,01 | -1,73% | - |
| 16.04.2024 | 16,07 | 16,53 | 15,83 | 16,29 | 0,69% | 876,00 |
| 15.04.2024 | 16,67 | 17,16 | 16,00 | 16,18 | -4,24% | 391,00 |
| 12.04.2024 | 17,72 | 17,85 | 16,77 | 16,90 | -4,56% | 450,00 |
| 11.04.2024 | 16,94 | 17,75 | 16,41 | 17,70 | 3,74% | 1.600,00 |
| 10.04.2024 | 16,89 | 17,14 | 16,27 | 17,07 | 1,21% | 1.635,00 |
| 09.04.2024 | 17,17 | 17,30 | 16,60 | 16,86 | -1,40% | - |
| 08.04.2024 | 16,92 | 17,62 | 16,86 | 17,10 | 0,62% | 727,00 |
| 05.04.2024 | 16,97 | 17,41 | 16,57 | 17,00 | -0,29% | 4.088,00 |
| 04.04.2024 | 17,79 | 17,94 | 16,88 | 17,04 | -3,94% | 55,00 |
| 03.04.2024 | 17,63 | 18,08 | 17,46 | 17,74 | -0,56% | 300,00 |
| 02.04.2024 | 18,25 | 18,25 | 16,77 | 17,84 | -4,24% | 615,00 |
| 28.03.2024 | 18,60 | 18,98 | 18,40 | 18,64 | 0,87% | 550,00 |
| 27.03.2024 | 19,25 | 19,63 | 18,15 | 18,48 | 3,53% | 1.241,00 |
| 26.03.2024 | 17,67 | 18,06 | 17,67 | 17,85 | 0,71% | 170,00 |
| 25.03.2024 | 16,99 | 17,72 | 16,65 | 17,72 | 4,70% | 4.083,00 |
| 22.03.2024 | 17,64 | 17,82 | 16,90 | 16,93 | -3,81% | 605,00 |
| 21.03.2024 | 17,35 | 17,85 | 16,89 | 17,60 | 2,77% | 1.945,00 |
| 20.03.2024 | 15,55 | 17,22 | 15,45 | 17,12 | 8,11% | 30,00 |
| 19.03.2024 | 16,73 | 16,87 | 15,37 | 15,84 | -5,41% | 300,00 |
| 18.03.2024 | 16,68 | 16,93 | 16,39 | 16,74 | 0,60% | 1.135,00 |
| 15.03.2024 | 16,82 | 16,95 | 16,09 | 16,64 | -1,57% | 1.215,00 |
| 14.03.2024 | 17,31 | 17,82 | 16,31 | 16,91 | 1,50% | 1.330,00 |
| 13.03.2024 | 15,11 | 17,19 | 14,92 | 16,66 | 11,44% | 2.000,00 |
| 12.03.2024 | 15,49 | 15,60 | 14,84 | 14,95 | -3,39% | 1.013,00 |
| 11.03.2024 | 15,55 | 16,02 | 15,35 | 15,47 | -0,45% | 540,00 |
| 08.03.2024 | 15,14 | 16,09 | 15,05 | 15,54 | 4,02% | 2.831,00 |
| 07.03.2024 | 15,15 | 15,32 | 14,79 | 14,94 | -0,66% | 1.589,00 |
| 06.03.2024 | 14,63 | 15,23 | 14,49 | 15,04 | 2,49% | - |
| 05.03.2024 | 15,37 | 15,40 | 14,42 | 14,68 | -4,18% | - |
| 04.03.2024 | 15,23 | 15,88 | 15,17 | 15,32 | 0,07% | 3.060,00 |
| 01.03.2024 | 15,00 | 15,53 | 14,92 | 15,31 | 1,53% | - |
| 29.02.2024 | 14,54 | 15,28 | 14,36 | 15,08 | 1,24% | 867,00 |
| 28.02.2024 | 15,12 | 15,24 | 14,71 | 14,89 | -0,60% | 2.425,00 |
| 27.02.2024 | 14,39 | 15,02 | 14,34 | 14,98 | 4,32% | 2.333,00 |
| 26.02.2024 | 13,54 | 14,38 | 13,48 | 14,36 | 7,32% | 1.200,00 |
| 23.02.2024 | 12,92 | 13,40 | 12,74 | 13,38 | 3,60% | - |
| 22.02.2024 | 12,77 | 13,02 | 12,57 | 12,92 | 2,74% | 100,00 |
| 21.02.2024 | 12,99 | 12,99 | 12,39 | 12,57 | -3,60% | - |
| 20.02.2024 | 12,96 | 13,14 | 12,65 | 13,04 | 0,08% | - |
| 19.02.2024 | 13,03 | 13,17 | 13,02 | 13,03 | 0,31% | 200,00 |
| 16.02.2024 | 12,51 | 13,33 | 12,30 | 12,99 | 4,30% | - |
| 15.02.2024 | 12,57 | 12,64 | 12,11 | 12,46 | -0,04% | 2.330,00 |
| 14.02.2024 | 12,08 | 12,93 | 11,90 | 12,46 | 12,61% | 1.406,00 |
| 13.02.2024 | 11,34 | 11,73 | 10,69 | 11,07 | -0,72% | - |
| 12.02.2024 | 10,91 | 11,26 | 10,86 | 11,15 | 4,11% | 100,00 |
| 09.02.2024 | 10,44 | 10,75 | 10,38 | 10,71 | 2,78% | - |
| 08.02.2024 | 10,25 | 10,54 | 10,24 | 10,42 | 2,06% | - |
| 07.02.2024 | 10,04 | 10,28 | 9,88 | 10,21 | 1,80% | - |
| 06.02.2024 | 9,85 | 10,04 | 9,80 | 10,03 | 2,04% | - |
| 05.02.2024 | 10,16 | 10,19 | 9,80 | 9,83 | -2,87% | - |
| 02.02.2024 | 10,15 | 10,21 | 9,86 | 10,12 | 0,70% | - |
| 01.02.2024 | 9,97 | 10,11 | 9,79 | 10,05 | 1,03% | - |
| 31.01.2024 | 10,10 | 10,29 | 9,91 | 9,94 | -2,09% | - |
| 30.01.2024 | 10,47 | 10,55 | 10,11 | 10,16 | -2,87% | - |
| 29.01.2024 | 9,93 | 10,46 | 9,93 | 10,46 | 5,13% | - |
| 26.01.2024 | 9,82 | 10,13 | 9,81 | 9,95 | 0,71% | - |
| 25.01.2024 | 9,94 | 10,08 | 9,81 | 9,88 | -0,65% | - |
| 24.01.2024 | 10,16 | 10,27 | 9,86 | 9,94 | -1,44% | - |
| 23.01.2024 | 10,03 | 10,42 | 10,01 | 10,09 | -0,30% | - |
| 22.01.2024 | 9,81 | 10,25 | 9,72 | 10,12 | 2,92% | - |
| 19.01.2024 | 9,84 | 9,91 | 9,54 | 9,83 | 0,05% | - |
| 18.01.2024 | 9,75 | 9,97 | 9,70 | 9,82 | 0,31% | 245,00 |
| 17.01.2024 | 10,06 | 10,06 | 9,68 | 9,79 | -2,61% | - |
| 16.01.2024 | 9,94 | 10,15 | 9,78 | 10,06 | 1,18% | - |
| 15.01.2024 | 9,98 | 9,98 | 9,88 | 9,94 | -1,26% | 100,00 |
| 12.01.2024 | 10,59 | 10,65 | 10,04 | 10,07 | -5,80% | - |
| 11.01.2024 | 11,48 | 11,58 | 10,63 | 10,69 | -3,52% | - |
| 10.01.2024 | 11,16 | 11,26 | 10,79 | 11,08 | -0,81% | - |
| 09.01.2024 | 11,31 | 11,39 | 11,11 | 11,17 | -1,59% | - |
| 08.01.2024 | 10,83 | 11,48 | 10,77 | 11,35 | 4,32% | - |
| 05.01.2024 | 10,89 | 11,06 | 10,73 | 10,88 | -0,55% | - |
| 04.01.2024 | 10,73 | 11,12 | 10,64 | 10,94 | 1,25% | 50,00 |
| 03.01.2024 | 11,26 | 11,32 | 10,47 | 10,80 | -4,51% | - |
| 02.01.2024 | 11,42 | 12,09 | 11,22 | 11,31 | -5,36% | 200,00 |
| 29.12.2023 | 11,92 | 12,02 | 11,88 | 11,95 | 0,29% | - |
| 28.12.2023 | 12,04 | 12,11 | 11,75 | 11,92 | -0,17% | - |
| 27.12.2023 | 11,76 | 12,15 | 11,66 | 11,94 | 1,40% | 200,00 |
| 22.12.2023 | 11,67 | 11,92 | 11,44 | 11,77 | 0,43% | 610,00 |
| 21.12.2023 | 11,48 | 11,88 | 11,41 | 11,72 | 1,47% | - |
| 20.12.2023 | 12,06 | 12,33 | 11,52 | 11,55 | -3,67% | 160,00 |
| 19.12.2023 | 10,93 | 12,01 | 10,89 | 11,99 | 10,41% | - |
| 18.12.2023 | 10,65 | 10,97 | 10,38 | 10,86 | 1,45% | - |
| 15.12.2023 | 10,97 | 11,17 | 10,59 | 10,71 | -2,55% | 1.400,00 |
| 14.12.2023 | 11,29 | 11,43 | 10,75 | 10,99 | -0,41% | 200,00 |
| 13.12.2023 | 10,79 | 11,05 | 10,31 | 11,03 | 2,37% | 7.000,00 |
| 12.12.2023 | 10,95 | 11,04 | 10,71 | 10,78 | -1,01% | 10.000,00 |
| 11.12.2023 | 11,03 | 11,03 | 10,54 | 10,89 | -0,18% | 300,00 |
| 08.12.2023 | 10,67 | 10,91 | 10,27 | 10,91 | 2,44% | 1.500,00 |