18,464€
11,89%
Echtzeit-Aktienkurs Robinhood Markets Inc.
Bid:
Ask:
Aktienkurse zur Robinhood Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,30 | 18,50 | 16,30 | 18,40 | 11,50% | 450,00 |
| 16.05.2024 | 16,78 | 17,08 | 16,50 | 16,50 | -2,71% | 200,00 |
| 15.05.2024 | 16,39 | 16,98 | 16,39 | 16,96 | 2,11% | 1.880,00 |
| 14.05.2024 | 15,61 | 17,11 | 15,61 | 16,61 | 6,75% | 1.615,00 |
| 13.05.2024 | 14,80 | 15,87 | 14,80 | 15,56 | 3,20% | 170,00 |
| 10.05.2024 | 15,92 | 16,47 | 15,08 | 15,08 | -5,10% | 1.550,00 |
| 09.05.2024 | 17,15 | 17,82 | 15,89 | 15,89 | -3,58% | 800,00 |
| 08.05.2024 | 16,57 | 16,57 | 16,32 | 16,48 | -1,18% | - |
| 07.05.2024 | 16,31 | 16,83 | 16,31 | 16,68 | 1,02% | - |
| 06.05.2024 | 16,50 | 17,13 | 16,30 | 16,51 | -0,53% | 400,00 |
| 03.05.2024 | 16,42 | 16,98 | 16,39 | 16,60 | 1,82% | 1.022,00 |
| 02.05.2024 | 15,48 | 16,30 | 15,48 | 16,30 | 5,73% | 100,00 |
| 30.04.2024 | 15,98 | 16,00 | 15,42 | 15,42 | -4,62% | 300,00 |
| 29.04.2024 | 16,98 | 16,98 | 16,16 | 16,16 | -2,63% | 470,00 |
| 26.04.2024 | 15,85 | 16,60 | 15,85 | 16,60 | 4,32% | - |
| 25.04.2024 | 15,67 | 15,91 | 15,48 | 15,91 | -1,50% | 7,00 |
| 24.04.2024 | 16,34 | 16,51 | 16,01 | 16,15 | -1,52% | 50,00 |
| 23.04.2024 | 16,50 | 16,54 | 15,99 | 16,40 | 2,08% | 330,00 |
| 22.04.2024 | 15,39 | 16,16 | 15,39 | 16,07 | 3,38% | 30,00 |
| 19.04.2024 | 15,63 | 15,82 | 15,53 | 15,54 | -2,67% | 1.045,00 |
| 18.04.2024 | 15,76 | 16,32 | 15,76 | 15,97 | -0,29% | 229,00 |
| 17.04.2024 | 16,14 | 16,19 | 15,50 | 16,01 | -1,67% | 2.413,00 |
| 16.04.2024 | 15,81 | 16,35 | 15,81 | 16,29 | 0,80% | 449,00 |
| 15.04.2024 | 16,49 | 17,00 | 16,11 | 16,16 | -4,02% | 55,00 |
| 12.04.2024 | 17,47 | 17,78 | 16,83 | 16,83 | -4,69% | 310,00 |
| 11.04.2024 | 16,68 | 17,66 | 16,50 | 17,66 | 3,75% | 1.900,00 |
| 10.04.2024 | 17,17 | 17,17 | 16,04 | 17,02 | 1,27% | 590,00 |
| 09.04.2024 | 16,90 | 17,12 | 16,66 | 16,81 | -1,35% | 1,00 |
| 08.04.2024 | 16,63 | 17,45 | 16,63 | 17,04 | 0,59% | 2.885,00 |
| 05.04.2024 | 16,70 | 17,30 | 16,70 | 16,94 | -0,20% | 1.664,00 |
| 04.04.2024 | 17,50 | 18,07 | 16,97 | 16,97 | -4,06% | 1.731,00 |
| 03.04.2024 | 17,34 | 17,94 | 17,34 | 17,69 | -0,37% | 210,00 |
| 02.04.2024 | 18,50 | 18,50 | 17,35 | 17,76 | -4,07% | 1.230,00 |
| 28.03.2024 | 18,36 | 18,90 | 18,36 | 18,51 | 0,87% | 323,00 |
| 27.03.2024 | 18,69 | 19,45 | 18,24 | 18,35 | 3,50% | 12.353,00 |
| 26.03.2024 | 17,95 | 18,10 | 17,70 | 17,73 | 0,68% | 2.740,00 |
| 25.03.2024 | 16,70 | 17,61 | 16,70 | 17,61 | 4,63% | 18.769,00 |
| 22.03.2024 | 17,92 | 17,92 | 16,83 | 16,83 | -3,77% | 1.190,00 |
| 21.03.2024 | 17,11 | 17,80 | 16,86 | 17,49 | 2,82% | 950,00 |
| 20.03.2024 | 15,23 | 17,01 | 15,23 | 17,01 | 8,14% | 13.800,00 |
| 19.03.2024 | 16,58 | 16,58 | 15,33 | 15,73 | -5,47% | 300,00 |
| 18.03.2024 | 16,41 | 17,03 | 16,41 | 16,64 | 0,36% | 2.478,00 |
| 15.03.2024 | 17,30 | 17,30 | 16,41 | 16,58 | -0,90% | 2.895,00 |
| 14.03.2024 | 17,11 | 18,00 | 16,43 | 16,73 | 1,39% | 8.520,00 |
| 13.03.2024 | 14,84 | 16,50 | 14,71 | 16,50 | 11,04% | 2.635,00 |
| 12.03.2024 | 15,22 | 15,69 | 14,86 | 14,86 | -3,32% | 1.210,00 |
| 11.03.2024 | 15,31 | 16,16 | 15,31 | 15,37 | -0,77% | 1.325,00 |
| 08.03.2024 | 14,88 | 15,62 | 14,88 | 15,49 | 3,89% | 225,00 |
| 07.03.2024 | 14,88 | 15,46 | 14,84 | 14,91 | -0,47% | 2.472,00 |
| 06.03.2024 | 14,35 | 15,14 | 14,35 | 14,98 | 2,67% | 1.050,00 |
| 05.03.2024 | 15,30 | 15,65 | 14,48 | 14,59 | -4,39% | 366,00 |
| 04.03.2024 | 14,95 | 15,87 | 14,91 | 15,26 | 0,26% | 1.325,00 |
| 01.03.2024 | 14,73 | 15,72 | 14,73 | 15,22 | 1,47% | 791,00 |
| 29.02.2024 | 14,69 | 15,22 | 14,31 | 15,00 | 1,42% | 1.354,00 |
| 28.02.2024 | 15,01 | 15,43 | 14,76 | 14,79 | -0,80% | 1.635,00 |
| 27.02.2024 | 14,12 | 15,09 | 14,12 | 14,91 | 4,12% | 3.055,00 |
| 26.02.2024 | 13,28 | 14,32 | 13,28 | 14,32 | 7,75% | 410,00 |
| 23.02.2024 | 12,66 | 13,29 | 12,52 | 13,29 | 3,26% | 400,00 |
| 22.02.2024 | 12,53 | 13,05 | 12,53 | 12,87 | 2,63% | 105,00 |
| 21.02.2024 | 12,73 | 12,77 | 12,46 | 12,54 | -3,32% | 17,00 |
| 20.02.2024 | 12,71 | 13,00 | 12,65 | 12,97 | 1,49% | - |
| 19.02.2024 | 12,78 | 12,82 | 12,78 | 12,78 | -1,54% | - |
| 16.02.2024 | 12,45 | 13,09 | 12,18 | 12,98 | 5,10% | 3.820,00 |
| 15.02.2024 | 12,63 | 12,63 | 12,16 | 12,35 | -0,48% | 2.820,00 |
| 14.02.2024 | 12,07 | 12,77 | 11,99 | 12,41 | 12,92% | 6.313,00 |
| 13.02.2024 | 11,28 | 11,28 | 10,92 | 10,99 | -0,90% | - |
| 12.02.2024 | 10,86 | 11,18 | 10,86 | 11,09 | 4,13% | 1.515,00 |
| 09.02.2024 | 10,39 | 10,67 | 10,39 | 10,65 | 3,10% | 500,00 |
| 08.02.2024 | 10,25 | 10,46 | 10,25 | 10,33 | 1,87% | - |
| 07.02.2024 | 9,99 | 10,33 | 9,93 | 10,14 | 2,22% | 50,00 |
| 06.02.2024 | 9,80 | 9,94 | 9,80 | 9,92 | 1,54% | - |
| 05.02.2024 | 10,12 | 10,12 | 9,77 | 9,77 | -3,46% | 100,00 |
| 02.02.2024 | 10,10 | 10,12 | 9,85 | 10,12 | 2,07% | - |
| 01.02.2024 | 9,92 | 9,99 | 9,81 | 9,92 | 0,25% | - |
| 31.01.2024 | 10,05 | 10,14 | 9,89 | 9,89 | -2,27% | - |
| 30.01.2024 | 10,42 | 10,49 | 10,12 | 10,12 | -2,13% | 207,00 |
| 29.01.2024 | 9,89 | 10,34 | 9,89 | 10,34 | 4,55% | - |
| 26.01.2024 | 9,78 | 9,97 | 9,78 | 9,89 | 0,82% | 160,00 |
| 25.01.2024 | 9,99 | 9,99 | 9,81 | 9,81 | -0,86% | 200,00 |
| 24.01.2024 | 10,11 | 10,20 | 9,83 | 9,90 | -1,44% | 50,00 |
| 23.01.2024 | 9,98 | 10,23 | 9,98 | 10,04 | -0,30% | - |
| 22.01.2024 | 9,76 | 10,07 | 9,76 | 10,07 | 3,44% | 615,00 |
| 19.01.2024 | 9,79 | 9,79 | 9,53 | 9,74 | -0,31% | - |
| 18.01.2024 | 9,71 | 9,78 | 9,67 | 9,77 | 0,46% | - |
| 17.01.2024 | 10,00 | 10,00 | 9,68 | 9,72 | -2,65% | 565,00 |
| 16.01.2024 | 9,90 | 10,04 | 9,74 | 9,99 | 2,46% | 80,00 |
| 15.01.2024 | 9,78 | 9,84 | 9,75 | 9,75 | -2,65% | - |
| 12.01.2024 | 10,54 | 10,54 | 10,01 | 10,01 | -5,66% | 120,00 |
| 11.01.2024 | 11,42 | 11,53 | 10,61 | 10,61 | -3,63% | 2.382,00 |
| 10.01.2024 | 11,11 | 11,15 | 10,83 | 11,01 | -0,72% | 100,00 |
| 09.01.2024 | 11,26 | 11,32 | 11,09 | 11,09 | -1,42% | 740,00 |
| 08.01.2024 | 10,78 | 11,25 | 10,78 | 11,25 | 3,88% | - |
| 05.01.2024 | 10,84 | 10,96 | 10,78 | 10,83 | -0,18% | - |
| 04.01.2024 | 10,68 | 11,02 | 10,68 | 10,85 | 1,31% | 325,00 |
| 03.01.2024 | 11,21 | 11,21 | 10,71 | 10,71 | -4,63% | 1.285,00 |
| 02.01.2024 | 11,58 | 11,90 | 11,23 | 11,23 | -5,31% | 962,00 |
| 29.12.2023 | 11,86 | 11,86 | 11,86 | 11,86 | 0,25% | - |
| 28.12.2023 | 11,97 | 12,09 | 11,76 | 11,83 | -0,34% | 630,00 |
| 27.12.2023 | 11,81 | 11,96 | 11,66 | 11,87 | 1,45% | 2.260,00 |
| 22.12.2023 | 11,61 | 11,80 | 11,61 | 11,70 | 0,43% | - |