17,857$
4,31%
Echtzeit-Aktienkurs Robinhood Markets
Bid:
Ask:
Aktienkurse zur Robinhood Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,12 | 17,90 | 16,92 | 17,88 | 4,44% | 8.203.870,00 |
| 25.04.2024 | 16,89 | 17,26 | 16,57 | 17,12 | -1,10% | 7.145.629,00 |
| 24.04.2024 | 17,67 | 17,89 | 17,08 | 17,31 | -1,82% | 7.318.081,00 |
| 23.04.2024 | 17,13 | 17,82 | 17,05 | 17,63 | 2,56% | 6.961.280,00 |
| 22.04.2024 | 16,94 | 17,35 | 16,67 | 17,19 | 3,37% | 7.426.209,00 |
| 19.04.2024 | 16,89 | 17,23 | 16,50 | 16,63 | -2,75% | 9.555.156,00 |
| 18.04.2024 | 17,19 | 17,60 | 16,89 | 17,10 | 0,12% | 7.952.306,00 |
| 17.04.2024 | 17,38 | 17,45 | 16,46 | 17,08 | -1,27% | 10.395.438,00 |
| 16.04.2024 | 17,13 | 17,58 | 16,84 | 17,30 | 0,64% | 9.347.686,00 |
| 15.04.2024 | 18,08 | 18,26 | 16,98 | 17,19 | -4,34% | 14.132.346,00 |
| 12.04.2024 | 18,85 | 18,89 | 17,83 | 17,97 | -5,41% | 9.613.234,00 |
| 11.04.2024 | 17,70 | 19,05 | 17,70 | 19,00 | 3,64% | 14.077.494,00 |
| 10.04.2024 | 17,68 | 18,44 | 17,59 | 18,33 | 0,11% | 7.749.112,00 |
| 09.04.2024 | 18,66 | 18,75 | 18,00 | 18,31 | -1,40% | 7.937.748,00 |
| 08.04.2024 | 18,88 | 19,10 | 18,44 | 18,57 | 0,92% | 9.365.572,00 |
| 05.04.2024 | 18,23 | 18,83 | 17,87 | 18,40 | -0,38% | 11.636.491,00 |
| 04.04.2024 | 19,25 | 19,29 | 18,30 | 18,47 | -3,85% | 15.445.780,00 |
| 03.04.2024 | 18,92 | 19,54 | 18,86 | 19,21 | -0,03% | 8.633.775,00 |
| 02.04.2024 | 18,37 | 19,33 | 18,03 | 19,22 | -0,93% | 15.975.530,00 |
| 01.04.2024 | 19,98 | 20,15 | 19,37 | 19,40 | -3,65% | 15.674.501,00 |
| 28.03.2024 | 20,01 | 20,54 | 19,88 | 20,13 | 0,60% | 16.728.190,00 |
| 27.03.2024 | 20,53 | 20,55 | 19,62 | 20,01 | 3,79% | 31.268.273,00 |
| 26.03.2024 | 19,32 | 19,61 | 19,16 | 19,28 | 1,05% | 12.760.303,00 |
| 25.03.2024 | 18,40 | 19,10 | 18,37 | 19,08 | 4,26% | 15.708.461,00 |
| 22.03.2024 | 18,64 | 18,95 | 18,24 | 18,30 | -4,14% | 11.310.948,00 |
| 21.03.2024 | 18,66 | 19,42 | 18,40 | 19,09 | 2,86% | 16.075.878,00 |
| 20.03.2024 | 17,24 | 18,57 | 17,12 | 18,56 | 7,66% | 14.773.230,00 |
| 19.03.2024 | 17,72 | 17,83 | 16,70 | 17,24 | -5,33% | 14.724.370,00 |
| 18.03.2024 | 18,10 | 18,41 | 17,83 | 18,21 | 0,33% | 13.180.587,00 |
| 15.03.2024 | 17,82 | 18,36 | 17,50 | 18,15 | 0,55% | 17.775.519,00 |
| 14.03.2024 | 19,12 | 19,23 | 17,75 | 18,05 | 5,19% | 48.665.201,00 |
| 13.03.2024 | 16,31 | 17,36 | 16,23 | 17,16 | 4,70% | 15.815.140,00 |
| 12.03.2024 | 16,88 | 16,90 | 16,19 | 16,39 | -2,79% | 13.396.518,00 |
| 11.03.2024 | 16,99 | 17,48 | 16,76 | 16,86 | -0,82% | 14.946.983,00 |
| 08.03.2024 | 16,58 | 17,62 | 16,57 | 17,00 | 3,91% | 20.002.782,00 |
| 07.03.2024 | 16,62 | 16,62 | 16,13 | 16,36 | -0,24% | 9.918.334,00 |
| 06.03.2024 | 16,10 | 16,59 | 15,77 | 16,40 | 2,89% | 13.102.395,00 |
| 05.03.2024 | 16,30 | 16,33 | 15,66 | 15,94 | -4,09% | 17.683.604,00 |
| 04.03.2024 | 17,07 | 17,22 | 16,54 | 16,62 | 0,24% | 17.405.213,00 |
| 01.03.2024 | 16,30 | 16,60 | 16,13 | 16,58 | 1,78% | 13.176.225,00 |
| 29.02.2024 | 16,17 | 16,51 | 15,66 | 16,29 | 0,99% | 21.226.255,00 |
| 28.02.2024 | 16,06 | 16,53 | 15,90 | 16,13 | -0,74% | 25.143.379,00 |
| 27.02.2024 | 15,89 | 16,29 | 15,55 | 16,25 | 4,23% | 24.830.285,00 |
| 26.02.2024 | 14,71 | 15,61 | 14,68 | 15,59 | 7,67% | 28.000.785,00 |
| 23.02.2024 | 14,04 | 14,50 | 14,01 | 14,48 | 3,58% | 15.963.211,00 |
| 22.02.2024 | 13,71 | 14,09 | 13,59 | 13,98 | 2,87% | 10.961.931,00 |
| 21.02.2024 | 13,76 | 13,89 | 13,39 | 13,59 | -3,55% | 14.327.968,00 |
| 20.02.2024 | 14,00 | 14,24 | 13,68 | 14,09 | 0,64% | 16.920.687,00 |
| 16.02.2024 | 13,38 | 14,36 | 13,32 | 14,00 | 4,40% | 34.950.701,00 |
| 15.02.2024 | 13,40 | 13,55 | 13,04 | 13,41 | 0,37% | 24.372.869,00 |
| 14.02.2024 | 13,65 | 13,90 | 12,77 | 13,36 | 12,84% | 76.339.016,00 |
| 13.02.2024 | 11,61 | 11,94 | 11,43 | 11,84 | -1,42% | 36.725.350,00 |
| 12.02.2024 | 11,73 | 12,13 | 11,65 | 12,01 | 3,98% | 22.042.256,00 |
| 09.02.2024 | 11,40 | 11,60 | 11,25 | 11,55 | 2,85% | 11.956.965,00 |
| 08.02.2024 | 11,05 | 11,34 | 11,00 | 11,23 | 2,09% | 7.844.615,00 |
| 07.02.2024 | 10,84 | 11,08 | 10,64 | 11,00 | 1,99% | 7.559.238,00 |
| 06.02.2024 | 10,57 | 10,80 | 10,54 | 10,79 | 2,13% | 5.098.174,00 |
| 05.02.2024 | 10,82 | 10,88 | 10,51 | 10,56 | -3,30% | 7.633.170,00 |
| 02.02.2024 | 10,75 | 11,02 | 10,65 | 10,92 | 0,09% | 7.401.547,00 |
| 01.02.2024 | 10,79 | 10,95 | 10,61 | 10,91 | 1,58% | 5.807.525,00 |
| 31.01.2024 | 10,94 | 11,17 | 10,70 | 10,74 | -2,45% | 7.341.414,00 |
| 30.01.2024 | 11,23 | 11,29 | 10,95 | 11,01 | -2,74% | 7.035.533,00 |
| 29.01.2024 | 10,83 | 11,33 | 10,76 | 11,32 | 4,91% | 10.870.971,00 |
| 26.01.2024 | 10,76 | 11,01 | 10,71 | 10,79 | 0,79% | 4.742.060,00 |
| 25.01.2024 | 10,85 | 10,90 | 10,62 | 10,71 | -0,97% | 5.299.880,00 |
| 24.01.2024 | 11,10 | 11,23 | 10,73 | 10,81 | -1,28% | 6.848.013,00 |
| 23.01.2024 | 11,16 | 11,30 | 10,87 | 10,95 | -0,36% | 6.929.541,00 |
| 22.01.2024 | 10,81 | 11,17 | 10,81 | 10,99 | 2,61% | 9.453.992,00 |
| 19.01.2024 | 10,68 | 10,75 | 10,38 | 10,71 | 0,37% | 7.977.245,00 |
| 18.01.2024 | 10,76 | 10,83 | 10,53 | 10,67 | 0,14% | 8.032.206,00 |
| 17.01.2024 | 10,71 | 10,74 | 10,52 | 10,66 | -2,61% | 8.611.617,00 |
| 16.01.2024 | 10,92 | 11,03 | 10,62 | 10,94 | -0,73% | 9.399.032,00 |
| 12.01.2024 | 11,50 | 11,56 | 10,99 | 11,02 | -5,89% | 16.539.284,00 |
| 11.01.2024 | 12,53 | 12,58 | 11,63 | 11,71 | -3,54% | 13.483.005,00 |
| 10.01.2024 | 12,18 | 12,35 | 11,78 | 12,14 | -0,49% | 8.569.219,00 |
| 09.01.2024 | 12,25 | 12,36 | 12,14 | 12,20 | -1,85% | 7.344.250,00 |
| 08.01.2024 | 11,97 | 12,58 | 11,96 | 12,43 | 4,54% | 17.238.695,00 |
| 05.01.2024 | 11,82 | 12,16 | 11,77 | 11,89 | -0,75% | 8.188.748,00 |
| 04.01.2024 | 11,65 | 12,17 | 11,63 | 11,98 | 1,61% | 9.611.865,00 |
| 03.01.2024 | 11,67 | 11,97 | 11,55 | 11,79 | -4,77% | 13.694.090,00 |
| 02.01.2024 | 12,74 | 12,75 | 12,28 | 12,38 | -2,83% | 11.659.232,00 |
| 29.12.2023 | 13,16 | 13,17 | 12,52 | 12,74 | -3,34% | 14.596.973,00 |
| 28.12.2023 | 13,11 | 13,28 | 13,06 | 13,18 | -0,60% | 8.604.376,00 |
| 27.12.2023 | 13,03 | 13,51 | 12,91 | 13,26 | 2,47% | 16.095.207,00 |
| 26.12.2023 | 13,00 | 13,14 | 12,86 | 12,94 | -0,08% | 8.151.115,00 |
| 22.12.2023 | 13,01 | 13,15 | 12,80 | 12,95 | 0,47% | 10.553.757,00 |
| 21.12.2023 | 12,81 | 13,06 | 12,51 | 12,89 | 2,14% | 14.515.380,00 |
| 20.12.2023 | 13,32 | 13,45 | 12,59 | 12,62 | -4,18% | 32.610.102,00 |
| 19.12.2023 | 12,06 | 13,19 | 12,04 | 13,17 | 10,39% | 31.841.832,00 |
| 18.12.2023 | 11,55 | 11,98 | 11,44 | 11,93 | 2,05% | 14.412.991,00 |
| 15.12.2023 | 12,01 | 12,02 | 11,52 | 11,69 | -3,19% | 16.810.215,00 |
| 14.12.2023 | 12,35 | 12,39 | 11,79 | 12,08 | 0,54% | 22.749.746,00 |
| 13.12.2023 | 11,63 | 12,02 | 11,12 | 12,01 | 3,27% | 24.506.066,00 |
| 12.12.2023 | 11,77 | 11,90 | 11,54 | 11,63 | -0,68% | 13.394.277,00 |
| 11.12.2023 | 11,55 | 11,79 | 11,33 | 11,71 | -0,17% | 18.603.203,00 |
| 08.12.2023 | 11,23 | 11,74 | 11,02 | 11,73 | 2,00% | 23.220.055,00 |
| 07.12.2023 | 11,07 | 11,70 | 10,81 | 11,50 | 1,95% | 26.167.898,00 |
| 06.12.2023 | 10,88 | 11,65 | 10,73 | 11,28 | 7,12% | 51.461.773,00 |
| 05.12.2023 | 9,79 | 10,64 | 9,66 | 10,53 | 10,15% | 38.892.498,00 |
| 04.12.2023 | 9,46 | 9,74 | 9,33 | 9,56 | 2,58% | 18.297.549,00 |