Holen Sie sich die Stockscreener-App
115.57
0.52%
0.60
Handel nachbörslich:
116.20
0.63
+0.55%
Robinhood Markets Inc-Aktien (HOOD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $116.8 | $109.2 | $7.62 | 21,965,543.0 | +0.52% |
| 2025-11-24 | $115.7 | $108.6 | $7.08 | 30,515,556.0 | +7.15% |
| 2025-11-21 | $110.0 | $102.1 | $7.89 | 40,007,479.0 | +1.03% |
| 2025-11-20 | $122.6 | $105.2 | $17.39 | 42,222,662.0 | -10.11% |
| 2025-11-19 | $119.2 | $113.5 | $5.65 | 24,604,537.0 | +3.38% |
| 2025-11-18 | $117.0 | $112.3 | $4.62 | 28,433,956.0 | -1.44% |
| 2025-11-17 | $121.0 | $112.4 | $8.56 | 39,843,554.0 | -5.33% |
| 2025-11-14 | $126.5 | $114.0 | $12.50 | 31,968,050.0 | +0.80% |
| 2025-11-13 | $130.2 | $119.5 | $10.68 | 36,445,800.0 | -8.61% |
| 2025-11-12 | $133.8 | $128.3 | $5.51 | 21,931,521.0 | +0.80% |
| 2025-11-11 | $134.7 | $130.9 | $3.77 | 17,112,682.0 | -2.91% |
| 2025-11-10 | $139.0 | $131.7 | $7.34 | 30,653,668.0 | +4.23% |
| 2025-11-07 | $132.2 | $120.7 | $11.50 | 44,642,181.0 | +2.58% |
| 2025-11-06 | $140.2 | $126.2 | $14.01 | 50,102,080.0 | -10.81% |
| 2025-11-05 | $144.8 | $135.5 | $9.26 | 31,087,718.0 | +4.15% |
| 2025-11-04 | $144.4 | $136.6 | $7.77 | 26,247,978.0 | -6.99% |
| 2025-11-03 | $149.4 | $142.5 | $6.91 | 17,052,984.0 | +0.20% |
| 2025-10-31 | $150.5 | $143.3 | $7.17 | 25,934,837.0 | +6.31% |
| 2025-10-30 | $144.2 | $137.2 | $6.90 | 19,501,417.0 | -4.65% |
| 2025-10-29 | $147.7 | $142.7 | $4.98 | 19,675,904.0 | -0.99% |
| 2025-10-28 | $148.1 | $145.6 | $2.48 | 13,358,057.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $149.4 | $102.1 | $47.31 | 556,803,492.0 | -21.26% |
| 2025-10 | $153.9 | $120.9 | $32.98 | 606,142,167.0 | +2.51% |
| 2025-09 | $143.6 | $95.66 | $47.96 | 1,014,658,385.0 | +37.63% |
| 2025-08 | $117.7 | $93.36 | $24.34 | 818,810,417.0 | +0.95% |
| 2025-07 | $113.4 | $89.70 | $23.74 | 1,122,881,130.0 | +10.06% |
| 2025-06 | $94.24 | $65.38 | $28.86 | 817,464,133.0 | +41.54% |
| 2025-05 | $67.13 | $45.56 | $21.57 | 809,341,218.0 | +34.70% |
| 2025-04 | $51.07 | $29.66 | $21.41 | 1,012,119,196.0 | +18.00% |
| 2025-03 | $54.84 | $35.23 | $19.61 | 988,546,371.0 | -16.93% |
| 2025-02 | $66.91 | $44.02 | $22.89 | 671,675,090.0 | -3.56% |
| 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% |
1.19%
1.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):