Robinhood xStock(HOODX)Heute
$114.96
Robinhood xStock Preisverlauf
(HOODX)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $115.4037 | $116.1779 | $112.8019 | $114.6286 | $3.721M |
2025-09-14 | $115.3813 | $115.7664 | $115.1016 | $115.4037 | $1.468M |
2025-09-13 | $115.3359 | $116.5713 | $114.7169 | $115.3436 | $2.555M |
2025-09-12 | $120.9743 | $121.6044 | $114.5624 | $115.3359 | $6.860M |
2025-09-11 | $120.1232 | $121.4402 | $117.0313 | $120.9743 | $7.741M |
2025-09-10 | $114.7264 | $123.2149 | $114.9541 | $120.1232 | $5.681M |
2025-09-09 | $115.9468 | $117.4077 | $114.0350 | $114.8823 | $3.433M |
2025-09-08 | $107.7256 | $116.5384 | $107.4799 | $115.9468 | $3.642M |
2025-09-07 | $107.5449 | $107.9848 | $107.2285 | $107.7416 | $1.207M |
2025-09-06 | $98.66521 | $108.6920 | $98.44298 | $107.5449 | $2.624M |
2025-09-05 | $102.2361 | $105.3875 | $96.34995 | $98.74247 | $2.956M |
2025-09-04 | $101.6105 | $103.8778 | $99.86233 | $102.2361 | $4.093M |
2025-09-03 | $98.97332 | $102.57 | $99.3 | $101.4319 | $4.212M |
2025-09-02 | $103.6033 | $104.14 | $98.83 | $99.17155 | $2.767M |
2025-09-01 | $103.6302 | $103.73 | $103.46 | $103.6549 | $1.225M |
2025-08-31 | $103.7929 | $104.06 | $103.59 | $103.6070 | $1.121M |
2025-08-30 | $103.5047 | $104 | $102.97 | $103.7127 | $1.759M |
2025-08-29 | $103.8616 | $104.03 | $102.41 | $103.3827 | $2.431M |
2025-08-28 | $105.7786 | $105.49 | $102.37 | $103.8616 | $2.458M |
2025-08-27 | $107.0227 | $108.97 | $104.06 | $105.6358 | $2.553M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Robinhood xStock(HOODX)
