Holen Sie sich die Stockscreener-App
51.60
7.96%
-4.46
Handel nachbörslich:
51.80
0.20
+0.39%
Robinhood Markets Inc-Aktien (HOOD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $57.87 | $51.44 | $6.43 | 33,097,884.0 | -7.96% |
| 2025-02-20 | $59.10 | $54.23 | $4.87 | 36,095,218.0 | -5.35% |
| 2025-02-19 | $61.91 | $58.65 | $3.26 | 25,711,068.0 | -2.00% |
| 2025-02-18 | $65.58 | $59.90 | $5.68 | 42,108,876.0 | -7.41% |
| 2025-02-14 | $66.08 | $61.72 | $4.36 | 39,129,829.0 | +2.32% |
| 2025-02-13 | $66.91 | $61.20 | $5.71 | 77,500,846.0 | +14.11% |
| 2025-02-12 | $56.74 | $52.65 | $4.09 | 43,413,317.0 | +4.82% |
| 2025-02-11 | $55.99 | $53.28 | $2.71 | 23,824,557.0 | -5.21% |
| 2025-02-10 | $57.27 | $55.55 | $1.72 | 23,360,008.0 | +0.73% |
| 2025-02-07 | $55.98 | $54.11 | $1.87 | 24,759,490.0 | +5.06% |
| 2025-02-06 | $54.88 | $52.16 | $2.72 | 15,719,682.0 | -1.90% |
| 2025-02-05 | $54.33 | $52.21 | $2.12 | 16,516,964.0 | +3.08% |
| 2025-02-04 | $53.31 | $51.54 | $1.77 | 17,319,934.0 | +1.31% |
| 2025-02-03 | $52.32 | $48.08 | $4.24 | 18,559,945.0 | -0.10% |
| 2025-01-31 | $53.49 | $51.63 | $1.86 | 14,162,852.0 | -1.98% |
| 2025-01-30 | $53.51 | $51.07 | $2.44 | 16,699,757.0 | +3.62% |
| 2025-01-29 | $51.71 | $48.60 | $3.11 | 17,038,297.0 | +3.54% |
| 2025-01-28 | $49.80 | $47.01 | $2.79 | 17,052,523.0 | +3.48% |
| 2025-01-27 | $50.15 | $46.66 | $3.49 | 29,480,565.0 | -6.61% |
| 2025-01-24 | $52.06 | $50.60 | $1.46 | 19,417,722.0 | +1.51% |
Robinhood Markets Inc-Aktien (HOOD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Robinhood Markets Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HOOD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Robinhood Markets Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Robinhood Markets Inc-Aktien (HOOD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $66.91 | $48.08 | $18.83 | 470,215,502.0 | -0.67% |
| 2025-01 | $53.51 | $37.35 | $16.16 | 413,822,100.0 | +39.43% |
Robinhood Markets Inc-Aktien (HOOD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $43.83 | $34.02 | $9.81 | 485,672,958.0 | +1.97% |
| 2024-11 | $39.74 | $23.00 | $16.74 | 490,189,400.0 | +59.81% |
| 2024-10 | $28.57 | $22.05 | $6.52 | 353,788,551.0 | +0.30% |
| 2024-09 | $24.13 | $18.71 | $5.42 | 229,603,175.0 | +16.40% |
| 2024-08 | $21.54 | $13.98 | $7.56 | 384,914,654.0 | -2.19% |
| 2024-07 | $24.88 | $20.29 | $4.59 | 260,974,040.0 | -9.42% |
| 2024-06 | $24.28 | $20.39 | $3.89 | 324,869,839.0 | +8.66% |
| 2024-05 | $22.34 | $16.22 | $6.12 | 514,638,971.0 | +26.74% |
| 2024-04 | $20.15 | $16.46 | $3.69 | 217,490,630.0 | -18.08% |
| 2024-03 | $20.55 | $15.66 | $4.89 | 343,746,196.0 | +23.42% |
| 2024-02 | $16.53 | $10.51 | $6.02 | 399,264,535.0 | +51.86% |
| 2024-01 | $12.75 | $10.38 | $2.37 | 197,089,919.0 | -15.70% |
Robinhood Markets Inc-Aktien (HOOD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.51 | $8.82 | $4.69 | 417,563,327.0 | +44.77% |
| 2023-11 | $9.85 | $7.91 | $1.94 | 221,363,666.0 | -3.72% |
| 2023-10 | $10.19 | $8.89 | $1.30 | 111,116,651.0 | -6.83% |
| 2023-09 | $11.37 | $9.44 | $1.93 | 114,872,320.0 | -9.92% |
| 2023-08 | $12.89 | $9.84 | $3.05 | 208,478,963.0 | -15.32% |
| 2023-07 | $13.23 | $9.98 | $3.25 | 252,428,428.0 | +28.86% |
| 2023-06 | $10.52 | $8.60 | $1.92 | 188,741,897.0 | +11.88% |
| 2023-05 | $9.96 | $8.21 | $1.75 | 165,263,616.0 | +0.79% |
| 2023-04 | $10.20 | $8.72 | $1.48 | 115,469,874.0 | -8.86% |
| 2023-03 | $10.11 | $8.38 | $1.74 | 152,121,913.0 | -3.57% |
| 2023-02 | $11.52 | $9.47 | $2.05 | 158,167,256.0 | -3.27% |
| 2023-01 | $10.65 | $7.92 | $2.74 | 136,856,411.0 | +27.89% |
3.29%
1.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):