Vroom, Inc. VRM
NASDAQ · Vereinigte Staaten · Einzelhandel
$9,56-0,34 (-3,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,56 | -3,43 % | $9,91 | $9,91 | $9,56 | 4,20K |
| 2026-09-30 | $9,90 | +3,23 % | $9,70 | $9,90 | $9,70 | 5,70K |
| 2026-09-29 | $9,59 | -1,64 % | $9,95 | $9,95 | $9,52 | 7,60K |
| 2026-09-28 | $9,75 | +0,93 % | $9,80 | $9,80 | $9,69 | 1,40K |
| 2026-09-25 | $9,66 | -0,77 % | $9,75 | $9,93 | $9,62 | 2,30K |
| 2026-09-24 | $9,73 | +4,12 % | $9,37 | $9,73 | $9,14 | 5,90K |
| 2026-09-23 | $9,35 | -1,68 % | $9,50 | $9,50 | $9,29 | 2,50K |
| 2026-09-22 | $9,51 | +0,85 % | $9,58 | $9,79 | $9,05 | 10,40K |
| 2026-09-21 | $9,43 | -1,87 % | $9,69 | $10,05 | $9,06 | 13,30K |
| 2026-09-18 | $9,61 | -4,38 % | $10,02 | $10,31 | $9,52 | 15,20K |
| 2026-09-17 | $10,05 | -0,89 % | $10,00 | $10,05 | $9,80 | 5,70K |
| 2026-09-16 | $10,14 | -0,10 % | $10,15 | $10,30 | $10,14 | 4,30K |
| 2026-09-15 | $10,15 | -3,24 % | $10,31 | $10,44 | $9,76 | 23,10K |
| 2026-09-14 | $10,49 | +4,48 % | $10,15 | $10,74 | $9,79 | 17,90K |
| 2026-09-11 | $10,04 | -2,14 % | $10,39 | $10,61 | $9,02 | 50,80K |
| 2026-09-10 | $10,26 | -1,49 % | $10,10 | $10,62 | $9,85 | 47,00K |
| 2026-09-09 | $10,41 | -3,56 % | $10,80 | $10,88 | $9,99 | 18,20K |
| 2026-09-08 | $10,80 | -0,28 % | $11,08 | $11,43 | $9,60 | 346,60K |
| 2026-09-04 | $10,83 | +6,39 % | $10,50 | $12,00 | $9,55 | 549,00K |
| 2026-09-03 | $10,18 | +11,87 % | $9,21 | $10,42 | $8,78 | 202,10K |
| 2026-09-02 | $9,10 | -2,15 % | $9,74 | $9,74 | $9,09 | 8,60K |
| 2026-09-01 | $9,30 | 0,00 % | $9,23 | $9,71 | $9,14 | 8,80K |
| 2026-08-31 | $9,30 | +1,31 % | $9,30 | $9,30 | $9,30 | 800 |
| 2026-08-28 | $9,18 | +0,66 % | $9,11 | $9,21 | $9,11 | 2,50K |
| 2026-08-27 | $9,12 | -3,08 % | $9,33 | $9,61 | $9,12 | 3,40K |
| 2026-08-26 | $9,41 | +0,16 % | $9,11 | $9,93 | $9,11 | 12,10K |
| 2026-08-25 | $9,40 | -3,84 % | $9,50 | $9,84 | $9,10 | 11,00K |
| 2026-08-24 | $9,77 | -4,96 % | $9,86 | $9,93 | $9,77 | 2,30K |
| 2026-08-21 | $10,28 | +4,26 % | $10,73 | $10,73 | $9,90 | 4,40K |
| 2026-08-20 | $9,86 | -1,20 % | $9,91 | $10,37 | $9,60 | 7,40K |
| 2026-08-19 | $9,98 | +5,94 % | $10,08 | $10,08 | $9,11 | 23,90K |
| 2026-08-18 | $9,42 | -2,48 % | $10,04 | $11,14 | $9,42 | 10,40K |
| 2026-08-17 | $9,66 | -10,97 % | $10,85 | $11,69 | $9,66 | 10,60K |
| 2026-08-14 | $10,85 | +5,24 % | $10,58 | $11,67 | $10,42 | 11,20K |
| 2026-08-13 | $10,31 | +3,51 % | $9,95 | $11,02 | $9,49 | 11,30K |
| 2026-08-12 | $9,96 | +1,22 % | $10,02 | $10,21 | $9,74 | 2,50K |
| 2026-08-11 | $9,84 | +0,61 % | $9,94 | $10,01 | $9,31 | 9,10K |
| 2026-08-10 | $9,78 | +6,29 % | $9,61 | $9,97 | $9,61 | 3,40K |
| 2026-08-07 | $9,20 | -0,36 % | $9,38 | $9,38 | $9,18 | 3,10K |
| 2026-08-06 | $9,23 | -3,16 % | $9,36 | $9,95 | $9,02 | 16,00K |
| 2026-08-05 | $9,53 | +35,44 % | $7,07 | $10,15 | $7,07 | 99,50K |
| 2026-08-04 | $7,04 | -1,54 % | $7,06 | $7,07 | $7,02 | 2,60K |
| 2026-08-03 | $7,15 | -4,54 % | $7,05 | $7,62 | $6,80 | 9,00K |
| 2026-07-31 | $7,49 | +8,55 % | $6,90 | $8,03 | $6,90 | 6,40K |
| 2026-07-30 | $6,90 | -1,29 % | $7,10 | $7,10 | $6,90 | 3,30K |
| 2026-07-29 | $6,99 | -1,09 % | $7,44 | $7,44 | $6,90 | 4,30K |
| 2026-07-28 | $7,07 | -1,78 % | $7,08 | $7,25 | $7,02 | 2,30K |
| 2026-07-27 | $7,20 | +1,48 % | $7,20 | $7,20 | $7,20 | 900 |
| 2026-07-24 | $7,09 | -3,14 % | $7,22 | $7,22 | $7,09 | 1,50K |
| 2026-07-23 | $7,32 | +4,13 % | $7,43 | $7,98 | $7,20 | 4,90K |
| 2026-07-22 | $7,03 | -8,70 % | $7,53 | $7,60 | $7,03 | 8,00K |
| 2026-07-21 | $7,70 | +8,91 % | $7,20 | $8,25 | $7,07 | 7,00K |
| 2026-07-20 | $7,07 | -0,84 % | $7,34 | $7,34 | $7,07 | 1,60K |
| 2026-07-17 | $7,13 | -0,83 % | $7,13 | $7,13 | $7,13 | 900 |
| 2026-07-16 | $7,19 | -4,01 % | $7,49 | $7,49 | $7,07 | 4,40K |
| 2026-07-15 | $7,49 | +1,63 % | $7,17 | $7,49 | $7,07 | 7,10K |
| 2026-07-14 | $7,37 | +1,80 % | $7,48 | $7,49 | $6,90 | 16,10K |
| 2026-07-13 | $7,24 | -1,23 % | $7,16 | $7,53 | $7,16 | 6,00K |
| 2026-07-10 | $7,33 | +1,81 % | $7,57 | $7,57 | $6,94 | 10,10K |
| 2026-07-09 | $7,20 | -6,25 % | $7,66 | $7,66 | $7,00 | 32,30K |
| 2026-07-08 | $7,68 | -0,32 % | $7,49 | $7,88 | $7,47 | 21,90K |
| 2026-07-07 | $7,70 | +2,46 % | $7,71 | $7,78 | $7,61 | 7,90K |
| 2026-07-06 | $7,52 | -9,83 % | $8,51 | $8,61 | $7,49 | 34,20K |
| 2026-07-02 | $8,34 | +3,60 % | $7,80 | $8,84 | $7,80 | 36,30K |
| 2026-07-01 | $8,05 | +4,55 % | $7,60 | $8,14 | $7,33 | 29,50K |
| 2026-06-30 | $7,70 | -2,78 % | $7,65 | $7,93 | $7,51 | 23,20K |
| 2026-06-29 | $7,92 | -6,71 % | $8,84 | $8,84 | $7,60 | 32,70K |
| 2026-06-26 | $8,49 | -5,14 % | $9,28 | $9,28 | $8,49 | 121,90K |
| 2026-06-25 | $8,95 | -4,38 % | $9,26 | $9,96 | $8,60 | 30,50K |
| 2026-06-24 | $9,36 | +9,22 % | $8,89 | $10,28 | $8,16 | 38,70K |
| 2026-06-23 | $8,57 | -6,03 % | $8,71 | $9,08 | $8,39 | 44,30K |
| 2026-06-22 | $9,12 | -10,24 % | $11,17 | $11,99 | $8,65 | 20,70K |
| 2026-06-18 | $10,16 | -5,05 % | $10,50 | $10,94 | $9,54 | 50,30K |
| 2026-06-17 | $10,70 | +35,79 % | $8,13 | $15,95 | $8,11 | 698,20K |
| 2026-06-16 | $7,88 | -3,67 % | $8,59 | $8,94 | $7,65 | 8,10K |
| 2026-06-15 | $8,18 | +13,30 % | $7,24 | $9,55 | $7,24 | 26,00K |
| 2026-06-12 | $7,22 | -8,03 % | $7,85 | $8,43 | $7,22 | 7,60K |
| 2026-06-11 | $7,85 | -3,44 % | $8,08 | $8,17 | $7,75 | 4,00K |
| 2026-06-10 | $8,13 | +0,25 % | $8,11 | $8,81 | $8,00 | 4,70K |
| 2026-06-09 | $8,11 | -16,65 % | $10,69 | $10,69 | $8,11 | 10,40K |
| 2026-06-08 | $9,73 | +3,51 % | $9,31 | $11,86 | $9,31 | 11,60K |
| 2026-06-05 | $9,40 | -7,62 % | $10,38 | $10,38 | $9,40 | 5,80K |
| 2026-06-04 | $10,18 | +2,57 % | $10,70 | $11,00 | $10,10 | 5,30K |
| 2026-06-03 | $9,92 | -9,98 % | $11,00 | $11,46 | $9,65 | 6,90K |
| 2026-06-02 | $11,02 | -5,57 % | $11,28 | $12,20 | $11,00 | 9,90K |
| 2026-06-01 | $11,67 | -1,10 % | $11,51 | $11,95 | $11,37 | 2,70K |
| 2026-05-29 | $11,80 | +0,43 % | $12,31 | $12,31 | $11,38 | 5,00K |
| 2026-05-28 | $11,75 | -0,34 % | $12,42 | $12,42 | $11,16 | 14,00K |
| 2026-05-27 | $11,79 | -6,06 % | $12,17 | $12,49 | $11,79 | 11,60K |
| 2026-05-26 | $12,55 | +4,06 % | $12,26 | $12,63 | $12,23 | 5,40K |