Robinhood Markets, Inc. Class A HOOD
NASDAQ · Vereinigte Staaten · Finanzen
$112,50-3,72 (-3,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $112,50 | -3,20 % | $122,61 | $123,49 | $111,95 | 34,95M |
| 2026-09-29 | $116,22 | -0,21 % | $118,83 | $119,19 | $114,93 | 15,19M |
| 2026-09-28 | $116,46 | -2,46 % | $118,03 | $120,17 | $116,06 | 12,90M |
| 2026-09-25 | $119,40 | -1,18 % | $121,63 | $121,90 | $117,53 | 13,92M |
| 2026-09-24 | $120,82 | -1,53 % | $119,50 | $123,56 | $119,09 | 14,97M |
| 2026-09-23 | $122,70 | -1,25 % | $122,78 | $126,74 | $122,24 | 19,08M |
| 2026-09-22 | $124,25 | +0,77 % | $123,00 | $126,16 | $122,46 | 16,05M |
| 2026-09-21 | $123,30 | +2,90 % | $125,04 | $126,41 | $121,50 | 28,30M |
| 2026-09-18 | $119,82 | +9,12 % | $113,34 | $120,57 | $111,06 | 39,36M |
| 2026-09-17 | $109,81 | +5,16 % | $110,10 | $110,55 | $106,08 | 21,91M |
| 2026-09-16 | $104,42 | -5,46 % | $110,27 | $111,05 | $101,71 | 33,63M |
| 2026-09-15 | $110,45 | -3,39 % | $111,71 | $112,85 | $105,86 | 28,75M |
| 2026-09-14 | $114,33 | +1,56 % | $112,26 | $116,35 | $111,96 | 17,09M |
| 2026-09-11 | $112,57 | -0,67 % | $113,35 | $116,40 | $111,02 | 19,73M |
| 2026-09-10 | $113,33 | -1,69 % | $112,69 | $116,30 | $111,95 | 16,57M |
| 2026-09-09 | $115,28 | -1,76 % | $120,77 | $121,42 | $115,09 | 18,69M |
| 2026-09-08 | $117,34 | -3,91 % | $125,07 | $125,25 | $117,08 | 26,06M |
| 2026-09-04 | $122,11 | -2,09 % | $120,47 | $124,70 | $119,82 | 23,73M |
| 2026-09-03 | $124,72 | +16,57 % | $113,80 | $124,88 | $113,04 | 51,64M |
| 2026-09-02 | $106,99 | +3,36 % | $103,72 | $107,46 | $101,89 | 16,85M |
| 2026-09-01 | $103,51 | -1,24 % | $105,34 | $106,96 | $102,45 | 22,64M |
| 2026-08-31 | $104,81 | +0,53 % | $103,42 | $105,47 | $100,68 | 16,33M |
| 2026-08-28 | $104,26 | -5,01 % | $108,65 | $110,50 | $104,15 | 16,29M |
| 2026-08-27 | $109,76 | +1,12 % | $110,70 | $112,07 | $107,51 | 13,76M |
| 2026-08-26 | $108,54 | -3,17 % | $110,11 | $111,59 | $108,25 | 13,45M |
| 2026-08-25 | $112,09 | +8,17 % | $103,20 | $112,45 | $102,80 | 24,66M |
| 2026-08-24 | $103,62 | -4,17 % | $106,86 | $109,13 | $103,14 | 22,15M |
| 2026-08-21 | $108,13 | +13,70 % | $101,10 | $109,71 | $98,77 | 50,46M |
| 2026-08-20 | $95,10 | -0,70 % | $100,85 | $101,61 | $93,65 | 25,19M |
| 2026-08-19 | $95,77 | +4,63 % | $92,90 | $99,43 | $92,19 | 25,24M |
| 2026-08-18 | $91,53 | -4,90 % | $93,44 | $94,59 | $91,44 | 13,99M |
| 2026-08-17 | $96,25 | +0,72 % | $94,97 | $96,93 | $93,80 | 11,46M |
| 2026-08-14 | $95,56 | -3,83 % | $98,00 | $98,42 | $95,44 | 14,04M |
| 2026-08-13 | $99,37 | +4,70 % | $96,51 | $100,35 | $96,41 | 16,20M |
| 2026-08-12 | $94,91 | +0,56 % | $96,99 | $97,17 | $93,41 | 13,87M |
| 2026-08-11 | $94,38 | -0,15 % | $94,96 | $95,13 | $92,75 | 11,71M |
| 2026-08-10 | $94,52 | +1,32 % | $93,24 | $95,95 | $92,40 | 11,97M |
| 2026-08-07 | $93,29 | +2,84 % | $92,91 | $95,75 | $92,52 | 14,86M |
| 2026-08-06 | $90,71 | -2,25 % | $90,71 | $92,60 | $90,21 | 12,44M |
| 2026-08-05 | $92,80 | -0,76 % | $93,96 | $95,55 | $92,32 | 15,23M |
| 2026-08-04 | $93,51 | +3,51 % | $92,61 | $95,60 | $90,07 | 22,64M |
| 2026-08-03 | $90,34 | +4,37 % | $86,68 | $92,35 | $85,30 | 19,74M |
| 2026-07-31 | $86,56 | -0,05 % | $86,13 | $89,50 | $83,68 | 22,95M |
| 2026-07-30 | $86,60 | -3,61 % | $90,91 | $92,57 | $86,21 | 29,69M |
| 2026-07-29 | $89,84 | -3,15 % | $92,21 | $93,32 | $88,60 | 23,05M |
| 2026-07-28 | $92,76 | -3,02 % | $92,67 | $93,87 | $88,21 | 21,67M |
| 2026-07-27 | $95,65 | +0,78 % | $96,98 | $99,45 | $93,20 | 16,62M |
| 2026-07-24 | $94,91 | -6,57 % | $100,07 | $100,08 | $93,03 | 24,41M |
| 2026-07-23 | $101,58 | -2,78 % | $101,88 | $104,12 | $99,32 | 16,54M |
| 2026-07-22 | $104,48 | -1,77 % | $104,72 | $106,89 | $104,33 | 11,15M |
| 2026-07-21 | $106,36 | +7,13 % | $102,82 | $108,21 | $102,82 | 19,67M |
| 2026-07-20 | $99,28 | -0,68 % | $102,49 | $102,60 | $98,61 | 18,74M |
| 2026-07-17 | $99,96 | -5,72 % | $100,37 | $104,11 | $96,59 | 27,61M |
| 2026-07-16 | $106,02 | -8,24 % | $114,13 | $114,52 | $105,48 | 28,47M |
| 2026-07-15 | $115,54 | +1,84 % | $114,97 | $116,60 | $112,12 | 21,08M |
| 2026-07-14 | $113,45 | +3,27 % | $111,03 | $113,69 | $109,10 | 17,92M |
| 2026-07-13 | $109,86 | -1,88 % | $111,27 | $113,70 | $108,84 | 18,22M |
| 2026-07-10 | $111,97 | -2,73 % | $119,16 | $119,43 | $108,81 | 25,93M |
| 2026-07-09 | $115,11 | +1,39 % | $112,23 | $117,65 | $111,63 | 18,72M |
| 2026-07-08 | $113,53 | +0,56 % | $110,86 | $114,13 | $108,89 | 18,29M |
| 2026-07-07 | $112,90 | -3,96 % | $115,78 | $117,85 | $112,53 | 21,83M |
| 2026-07-06 | $117,55 | +4,28 % | $111,41 | $118,65 | $111,41 | 25,59M |
| 2026-07-02 | $112,73 | +3,76 % | $112,76 | $120,05 | $110,93 | 41,15M |
| 2026-07-01 | $108,65 | +8,35 % | $100,67 | $109,53 | $100,39 | 28,10M |
| 2026-06-30 | $100,28 | -1,52 % | $101,87 | $103,06 | $99,66 | 17,22M |
| 2026-06-29 | $101,83 | +3,18 % | $100,66 | $102,85 | $98,05 | 20,68M |
| 2026-06-26 | $98,69 | +5,58 % | $93,21 | $99,44 | $93,08 | 44,94M |
| 2026-06-25 | $93,47 | -3,83 % | $98,79 | $99,19 | $92,80 | 23,40M |
| 2026-06-24 | $97,19 | -5,87 % | $102,35 | $104,27 | $96,29 | 30,22M |
| 2026-06-23 | $103,25 | -2,33 % | $101,64 | $105,99 | $101,03 | 40,63M |
| 2026-06-22 | $105,71 | -2,26 % | $108,00 | $112,50 | $105,28 | 31,73M |
| 2026-06-18 | $108,15 | +2,80 % | $107,82 | $109,08 | $103,46 | 39,51M |
| 2026-06-17 | $105,20 | +8,78 % | $95,93 | $110,73 | $95,76 | 70,80M |
| 2026-06-16 | $96,71 | -1,44 % | $100,17 | $101,88 | $94,57 | 31,54M |
| 2026-06-15 | $98,12 | +5,29 % | $98,72 | $100,87 | $97,45 | 36,58M |
| 2026-06-12 | $93,19 | +1,04 % | $92,74 | $96,10 | $90,22 | 33,03M |
| 2026-06-11 | $92,23 | +6,80 % | $87,08 | $93,64 | $85,72 | 38,96M |
| 2026-06-10 | $86,36 | +3,09 % | $84,09 | $91,46 | $84,08 | 42,03M |
| 2026-06-09 | $83,77 | -1,49 % | $85,87 | $88,08 | $78,93 | 29,31M |
| 2026-06-08 | $85,04 | +3,12 % | $84,62 | $85,63 | $82,81 | 19,35M |
| 2026-06-05 | $82,47 | -6,63 % | $86,57 | $87,33 | $79,49 | 35,91M |
| 2026-06-04 | $88,33 | +6,61 % | $83,25 | $88,62 | $82,80 | 31,79M |
| 2026-06-03 | $82,85 | -6,02 % | $86,44 | $86,82 | $82,41 | 24,09M |
| 2026-06-02 | $88,16 | -2,83 % | $88,67 | $89,43 | $86,13 | 26,63M |
| 2026-06-01 | $90,73 | -3,79 % | $89,94 | $92,40 | $85,56 | 42,59M |
| 2026-05-29 | $94,30 | +11,15 % | $85,66 | $94,40 | $84,24 | 64,41M |
| 2026-05-28 | $84,84 | +11,29 % | $74,85 | $84,92 | $73,53 | 44,05M |
| 2026-05-27 | $76,23 | +2,89 % | $73,92 | $76,64 | $73,45 | 25,41M |
| 2026-05-26 | $74,09 | +0,61 % | $74,50 | $76,04 | $73,46 | 20,13M |
| 2026-05-22 | $73,64 | -3,00 % | $76,32 | $77,11 | $73,26 | 20,82M |