Deutsche Märkte geschlossen

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,48+0,51 (+3,65%)
Börsenschluss: 04:00PM EST
14,65 +0,17 (+1,17%)
Nachbörse: 07:39PM EST
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202414,0414,5014,0114,4814,4815.788.331
22. Feb. 202413,7114,0913,6013,9713,9710.961.900
21. Feb. 202413,7613,8913,3913,5913,5914.328.000
20. Feb. 202414,0014,2313,6814,0914,0916.920.700
16. Feb. 202413,3814,3513,3214,0014,0034.885.500
15. Feb. 202413,4013,5513,0413,4213,4224.372.900
14. Feb. 202413,6513,9012,7713,3813,3876.339.000
13. Feb. 202411,6111,9411,4311,8411,8436.725.400
12. Feb. 202411,7312,1311,6512,0112,0122.042.300
09. Feb. 202411,4011,6011,2511,5511,5511.957.000
08. Feb. 202411,0511,3411,0011,2211,227.844.600
07. Feb. 202410,8411,0810,6411,0011,007.559.200
06. Feb. 202410,5710,8010,5310,7810,785.098.200
05. Feb. 202410,8210,8810,5110,5610,567.633.200
02. Feb. 202410,7511,0210,6510,9210,927.388.300
01. Feb. 202410,7910,9410,6110,9110,915.807.500
31. Jan. 202410,9411,1710,7010,7410,747.341.400
30. Jan. 202411,2311,2810,9511,0111,017.035.500
29. Jan. 202410,8311,3310,7611,3111,3110.871.000
26. Jan. 202410,7611,0110,7110,7910,794.742.100
25. Jan. 202410,8510,9010,6210,7010,705.299.900
24. Jan. 202411,1011,2310,7310,8110,816.848.000
23. Jan. 202411,1611,3010,8710,9510,956.929.500
22. Jan. 202410,8111,1710,8110,9910,999.454.000
19. Jan. 202410,6810,7510,3810,7110,717.969.100
18. Jan. 202410,7610,8210,5310,6710,678.032.200
17. Jan. 202410,7110,7410,5210,6510,658.611.600
16. Jan. 202410,9211,0310,6210,9310,939.399.000
12. Jan. 202411,5011,5610,9911,0211,0216.476.400
11. Jan. 202412,5312,5811,6311,7111,7113.483.000
10. Jan. 202412,1812,3511,7812,1412,148.569.200
09. Jan. 202412,2512,3512,1412,2012,207.344.300
08. Jan. 202411,9712,5811,9612,4212,4217.238.700
05. Jan. 202411,8212,1611,7711,8911,898.179.700
04. Jan. 202411,6512,1711,6311,9811,989.611.900
03. Jan. 202411,6811,9711,5511,7911,7913.694.100
02. Jan. 202412,7412,7512,2812,3712,3711.659.200
29. Dez. 202313,1613,1712,5212,7412,7414.494.100
28. Dez. 202313,1113,2813,0613,1813,188.604.400
27. Dez. 202313,0313,5112,9113,2613,2616.095.200
26. Dez. 202313,0013,1412,8612,9412,948.151.100
22. Dez. 202313,0113,1512,8012,9512,9510.525.400
21. Dez. 202312,8113,0612,5112,8912,8914.515.400
20. Dez. 202313,3213,4512,5912,6212,6232.610.100
19. Dez. 202312,0613,1912,0413,1713,1731.841.800
18. Dez. 202311,5511,9811,4411,9311,9314.413.000
15. Dez. 202312,0112,0211,5211,6911,6916.406.900
14. Dez. 202312,3512,3911,7912,0912,0922.749.700
13. Dez. 202311,6312,0211,1211,9911,9924.506.100
12. Dez. 202311,7711,9011,5411,6311,6313.394.300
11. Dez. 202311,5511,7911,3211,7111,7118.603.200
08. Dez. 202311,2311,7411,0211,7311,7323.141.200
07. Dez. 202311,0711,7010,8111,4811,4826.167.900
06. Dez. 202310,8811,6510,7311,2711,2751.461.800
05. Dez. 20239,7910,649,6610,5310,5338.892.500
04. Dez. 20239,469,739,339,559,5518.297.500
01. Dez. 20238,829,398,829,329,3216.279.500
30. Nov. 20239,199,208,698,808,8015.221.700
29. Nov. 20238,849,188,778,928,9213.982.600
28. Nov. 20238,388,658,358,648,6410.075.600
27. Nov. 20238,278,468,218,398,397.071.300
24. Nov. 20238,208,308,138,298,293.613.000
22. Nov. 20238,038,267,988,228,228.522.800
21. Nov. 20238,068,137,967,987,987.764.100
20. Nov. 20238,108,277,998,138,1313.184.600
17. Nov. 20237,988,147,938,108,109.142.200
16. Nov. 20238,288,297,917,947,9413.541.300
15. Nov. 20238,578,618,318,338,3311.201.200
14. Nov. 20238,558,718,458,508,5010.708.700
13. Nov. 20238,168,418,138,318,317.994.900
10. Nov. 20238,008,307,998,238,2310.981.400
09. Nov. 20238,548,627,927,937,9315.764.200
08. Nov. 20238,788,908,288,368,3627.080.200
07. Nov. 20239,619,859,599,769,7613.420.500
06. Nov. 20239,789,829,529,599,594.896.600
03. Nov. 20239,669,799,569,699,698.830.900
02. Nov. 20239,199,519,199,489,487.793.500
01. Nov. 20239,179,238,929,089,084.146.000
31. Okt. 20239,129,169,059,149,143.753.200
30. Okt. 20239,009,148,909,089,083.914.000
27. Okt. 20239,209,208,898,908,904.421.200
26. Okt. 20239,079,238,949,109,104.447.800
25. Okt. 20239,219,299,019,039,035.804.800
24. Okt. 20239,349,609,259,329,325.658.200
23. Okt. 20239,059,398,979,179,175.031.500
20. Okt. 20238,959,238,899,139,135.344.000
19. Okt. 20239,249,248,968,978,975.382.500
18. Okt. 20239,509,569,159,219,215.151.200
17. Okt. 20239,229,649,229,609,606.263.900
16. Okt. 20239,169,399,149,329,323.913.900
13. Okt. 20239,309,369,129,149,145.586.000
12. Okt. 20239,749,779,289,299,297.034.200
11. Okt. 202310,0510,189,689,729,726.391.400
10. Okt. 20239,8610,199,8610,0410,044.895.800
09. Okt. 20239,829,969,729,879,873.637.400
06. Okt. 20239,629,999,629,939,935.124.700
05. Okt. 20239,579,829,499,739,734.888.500
04. Okt. 20239,509,699,439,689,684.485.600
03. Okt. 20239,629,789,499,539,534.405.500
02. Okt. 20239,779,909,599,739,735.825.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...