Robinhood Markets Inc

HOOD
🏛️ 德国 →
121.92
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 37.25 37.25 36.10 36.10 0.0M
2024-12-27 38.54 39.06 36.66 37.48 0.0M
2024-12-23 37.37 37.50 35.67 35.91 0.0M
2024-12-20 35.31 36.78 32.81 36.75 0.1M
2024-12-19 36.60 37.17 34.91 35.62 0.0M
2024-12-18 39.43 39.63 35.50 35.81 0.0M
2024-12-17 41.25 41.50 38.42 39.70 0.0M
2024-12-16 38.95 41.70 38.65 41.13 0.0M
2024-12-13 37.90 38.40 37.33 38.40 0.0M
2024-12-12 36.15 38.25 34.06 37.51 0.0M
2024-12-11 36.01 37.11 36.00 36.01 0.0M
2024-12-10 38.02 38.44 35.39 35.39 0.0M
2024-12-09 40.15 41.00 37.10 37.44 0.1M
2024-12-06 37.50 39.49 36.90 39.49 0.0M
2024-12-05 39.55 41.60 36.79 36.81 0.1M
2024-12-04 37.25 38.52 36.01 37.99 0.0M
2024-12-03 36.15 36.80 34.85 36.50 0.0M
2024-12-02 35.78 37.03 35.54 35.80 0.0M
2024-11-29 36.20 37.13 35.46 35.77 0.0M
2024-11-28 36.12 36.50 35.80 36.20 0.0M
2024-11-27 35.15 36.17 34.79 35.59 0.0M
2024-11-26 36.16 36.16 34.56 34.69 0.0M
2024-11-25 36.29 37.78 35.54 36.17 0.1M
2024-11-22 33.48 35.25 32.81 35.14 0.0M
2024-11-21 34.80 36.17 32.91 33.54 0.0M
2024-11-20 33.74 36.03 33.54 34.37 0.0M
2024-11-19 33.37 34.12 32.46 33.27 0.0M
2024-11-18 31.07 33.52 30.74 33.51 0.0M
2024-11-15 30.08 30.60 29.74 30.60 0.0M
2024-11-14 30.32 31.18 29.93 30.53 0.0M
2024-11-13 30.51 32.09 30.14 30.25 0.0M
2024-11-12 31.90 32.50 29.01 31.13 0.1M
2024-11-11 30.27 32.21 30.24 30.73 0.1M
2024-11-08 27.40 28.56 27.00 28.50 0.0M
2024-11-07 27.98 27.98 26.85 27.21 0.1M
2024-11-06 23.60 27.97 23.60 27.56 0.1M
2024-11-05 22.28 23.07 22.28 22.82 0.0M
2024-11-04 22.00 22.46 21.63 22.35 0.0M
2024-11-01 22.00 22.50 21.18 22.00 0.0M
2024-10-31 23.20 23.80 21.44 21.59 0.1M
2024-10-30 26.30 26.40 22.30 24.37 0.1M
2024-10-29 26.06 26.62 25.76 26.00 0.0M
2024-10-28 25.01 26.06 25.01 25.93 0.0M
2024-10-25 25.20 25.52 24.95 25.09 0.0M
2024-10-24 24.66 25.27 24.66 25.13 0.0M
2024-10-23 25.19 25.60 24.39 24.73 0.0M
2024-10-22 24.76 25.47 24.60 25.39 0.0M
2024-10-21 24.52 24.96 24.13 24.90 0.0M
2024-10-18 24.24 24.87 24.24 24.68 0.0M
2024-10-17 25.15 25.60 24.16 24.38 0.0M
2024-10-16 24.60 24.89 24.52 24.88 0.0M
2024-10-15 24.99 25.00 23.94 24.60 0.0M
2024-10-14 24.16 24.85 23.93 24.72 0.0M
2024-10-11 23.40 24.21 23.22 24.02 0.0M
2024-10-10 23.44 23.65 22.67 23.46 0.0M
2024-10-09 22.88 23.60 22.05 23.50 0.0M
2024-10-08 21.11 23.53 20.97 23.28 0.1M
2024-10-07 20.87 21.22 20.69 21.14 0.0M
2024-10-04 20.32 21.30 20.32 20.87 0.0M
2024-10-03 20.52 20.52 20.05 20.12 0.0M
2024-10-02 20.09 20.88 20.00 20.57 0.0M
2024-10-01 21.10 21.30 20.20 20.22 0.0M
2024-09-30 21.30 21.30 20.81 20.92 0.0M
2024-09-27 20.04 21.39 19.94 21.39 0.0M
2024-09-26 20.13 20.48 20.00 20.11 0.0M
2024-09-25 20.21 20.41 20.07 20.23 0.0M
2024-09-24 20.49 20.57 19.95 20.33 0.0M
2024-09-23 20.36 20.83 20.36 20.42 0.0M
2024-09-20 20.34 20.56 20.01 20.34 0.0M
2024-09-19 20.78 21.42 20.39 20.45 0.0M
2024-09-18 20.48 20.90 20.06 20.90 0.0M
2024-09-17 20.10 20.60 19.91 20.21 0.0M
2024-09-16 19.85 20.24 19.45 20.15 0.0M
2024-09-13 19.67 20.21 19.48 19.85 0.0M
2024-09-12 18.92 19.62 18.75 19.45 0.0M
2024-09-11 17.57 18.83 17.49 18.75 0.0M
2024-09-10 17.99 18.00 17.22 17.80 0.0M
2024-09-09 17.18 17.95 17.14 17.71 0.0M
2024-09-06 17.71 18.24 16.90 17.05 0.0M
2024-09-05 17.43 17.55 16.96 17.55 0.0M
2024-09-04 17.31 17.63 17.00 17.46 0.0M
2024-09-03 18.00 18.22 17.45 17.45 0.0M
2024-09-02 18.10 18.22 17.99 17.99 0.0M
2024-08-30 18.19 18.49 18.00 18.13 0.0M
2024-08-29 18.18 18.70 18.14 18.25 0.0M
2024-08-28 19.06 19.13 18.00 18.28 0.0M
2024-08-27 18.76 19.24 18.44 19.13 0.0M
2024-08-26 18.90 19.10 18.61 18.74 0.0M
2024-08-23 18.09 18.90 17.91 18.86 0.0M
2024-08-22 18.05 18.20 18.00 18.17 0.0M
2024-08-21 17.65 18.06 17.65 18.06 0.0M
2024-08-20 18.30 18.50 17.73 17.87 0.0M
2024-08-19 18.19 18.21 17.92 18.10 0.0M
2024-08-16 18.00 18.25 17.67 18.14 0.0M
2024-08-15 17.00 18.19 16.93 17.91 0.0M
2024-08-14 16.77 17.22 16.71 16.98 0.0M
2024-08-13 17.00 17.31 16.72 16.72 0.0M
2024-08-12 16.41 17.14 16.24 16.97 0.0M
2024-08-09 16.45 16.69 16.18 16.34 0.0M
2024-08-08 16.05 17.00 15.36 16.29 0.1M
2024-08-07 15.82 16.45 15.46 15.61 0.1M
2024-08-06 16.05 16.80 14.86 15.80 0.0M
2024-08-05 15.50 15.50 12.96 14.95 0.1M
2024-08-02 18.40 18.58 16.29 16.29 0.0M
2024-08-01 19.28 19.60 18.44 18.70 0.0M
2024-07-31 19.12 19.45 18.98 19.00 0.0M
2024-07-30 19.62 19.68 18.75 18.85 0.0M
2024-07-29 19.68 20.07 19.36 19.55 0.0M
2024-07-26 19.70 20.33 19.45 19.45 0.0M
2024-07-25 19.77 19.88 19.09 19.88 0.0M
2024-07-24 21.00 21.07 19.75 19.75 0.0M
2024-07-23 21.54 21.60 21.13 21.14 0.0M
2024-07-22 21.66 22.00 21.00 21.55 0.0M
2024-07-19 21.21 21.83 20.96 21.52 0.0M
2024-07-18 22.28 22.39 20.83 21.09 0.0M
2024-07-17 22.58 22.72 21.71 22.22 0.0M
2024-07-16 22.08 22.75 21.50 22.50 0.0M
2024-07-15 20.56 21.90 20.56 21.90 0.0M
2024-07-12 20.19 20.51 19.96 20.44 0.0M
2024-07-11 20.45 21.06 20.27 20.27 0.0M
2024-07-10 21.06 21.17 20.45 20.52 0.0M
2024-07-09 20.35 21.50 20.33 20.84 0.0M
2024-07-08 20.64 21.11 20.25 20.38 0.0M
2024-07-05 20.97 20.97 20.11 20.86 0.0M
2024-07-04 21.31 21.46 20.81 20.98 0.0M
2024-07-03 20.85 21.37 20.62 21.28 0.0M
2024-07-02 21.07 21.27 20.67 20.92 0.0M
2024-07-01 21.43 21.61 20.93 21.16 0.0M
2024-06-28 21.25 21.45 20.93 20.93 0.0M
2024-06-27 20.96 21.25 20.66 21.20 0.0M
2024-06-26 21.49 21.81 20.86 21.13 0.0M
2024-06-25 19.80 20.75 19.80 20.64 0.0M
2024-06-24 20.90 20.90 19.52 20.18 0.0M
2024-06-21 20.33 20.89 19.91 20.81 0.0M
2024-06-20 20.80 21.20 19.80 20.24 0.0M
2024-06-19 20.25 20.46 20.12 20.12 0.0M
2024-06-18 20.72 20.93 20.35 20.42 0.0M
2024-06-17 21.20 21.32 20.27 20.79 0.0M
2024-06-14 21.78 22.08 20.92 20.92 0.0M
2024-06-13 22.12 22.70 21.34 21.81 0.0M
2024-06-12 21.56 22.46 21.53 21.94 0.0M
2024-06-11 21.79 21.80 20.67 21.65 0.0M
2024-06-10 20.68 21.84 20.60 21.78 0.0M
2024-06-07 21.70 22.50 20.55 20.56 0.1M
2024-06-06 19.90 21.38 19.35 21.09 0.2M
2024-06-05 19.20 19.63 18.72 19.61 0.0M
2024-06-04 19.37 19.82 19.10 19.16 0.0M
2024-06-03 19.46 20.67 19.03 19.46 0.0M
2024-05-31 20.05 20.36 18.62 19.23 0.0M
2024-05-30 19.15 20.53 19.13 20.18 0.0M
2024-05-29 19.61 20.01 18.73 19.49 0.0M
2024-05-28 19.22 19.22 18.43 18.75 0.0M
2024-05-27 18.96 19.41 18.82 19.35 0.0M
2024-05-24 18.02 18.85 17.72 18.85 0.0M
2024-05-23 18.68 18.68 17.67 17.77 0.0M
2024-05-22 19.38 19.51 18.13 18.27 0.0M
2024-05-21 19.68 19.85 18.83 19.21 0.0M
2024-05-20 18.55 19.18 18.05 18.88 0.0M
2024-05-17 16.65 18.58 16.50 18.51 0.0M
2024-05-16 17.10 17.49 16.50 16.50 0.0M
2024-05-15 16.76 17.10 16.38 17.02 0.0M
2024-05-14 15.82 17.20 15.73 16.69 0.0M
2024-05-13 15.14 16.27 15.08 15.69 0.0M
2024-05-10 16.12 16.30 15.10 15.10 0.0M
2024-05-09 17.37 18.09 15.83 15.83 0.0M
2024-05-08 16.72 16.72 16.39 16.58 0.0M
2024-05-07 16.51 16.91 16.50 16.73 0.0M
2024-05-06 16.70 17.27 15.58 16.51 0.0M
2024-05-03 16.79 16.79 16.36 16.54 0.0M
2024-05-02 15.68 16.16 15.64 16.16 0.0M
2024-04-30 16.33 16.33 15.54 15.54 0.0M
2024-04-29 16.62 16.80 16.27 16.27 0.0M
2024-04-26 16.13 16.65 16.03 16.60 0.0M
2024-04-25 15.85 16.13 15.59 15.85 0.0M
2024-04-24 16.70 16.74 15.97 16.07 0.0M
2024-04-23 16.29 16.57 16.02 16.50 0.0M
2024-04-22 15.60 16.29 15.59 16.16 0.0M
2024-04-19 15.81 16.12 15.58 15.59 0.0M
2024-04-18 15.96 16.28 15.96 16.09 0.0M
2024-04-17 16.35 16.40 15.50 16.00 0.0M
2024-04-16 16.01 16.55 15.80 16.41 0.0M
2024-04-15 16.76 17.08 15.97 16.14 0.0M
2024-04-12 17.72 17.78 16.79 16.90 0.0M
2024-04-11 17.00 17.69 16.36 17.69 0.0M
2024-04-10 16.81 17.09 16.19 17.05 0.0M
2024-04-09 17.23 17.30 16.60 16.80 0.0M
2024-04-08 16.83 17.60 16.79 17.04 0.1M
2024-04-05 16.90 17.42 16.56 16.96 0.1M
2024-04-04 17.88 17.96 16.90 17.09 0.0M
2024-04-03 17.64 18.06 17.64 17.75 0.0M
2024-04-02 18.25 18.25 16.73 17.86 0.0M
2024-03-28 18.71 19.02 18.49 18.55 0.0M
2024-03-27 19.25 20.00 18.14 18.53 0.1M
2024-03-26 17.59 18.00 17.59 17.74 0.0M
2024-03-25 17.07 17.74 16.83 17.72 0.1M
2024-03-22 17.72 17.84 16.86 16.86 0.0M
2024-03-21 17.35 17.80 17.02 17.63 0.0M
2024-03-20 15.48 17.26 15.43 17.18 0.1M
2024-03-19 16.80 16.94 15.40 15.90 0.0M
2024-03-18 16.75 16.95 16.41 16.65 0.0M
2024-03-15 16.90 16.92 16.08 16.62 0.0M
2024-03-14 17.21 17.90 16.34 16.90 0.0M
2024-03-13 15.18 17.11 14.90 16.71 0.0M
2024-03-12 15.57 15.62 14.82 15.06 0.0M
2024-03-11 15.59 16.00 15.32 15.53 0.0M
2024-03-08 15.19 16.10 15.01 15.54 0.0M
2024-03-07 15.30 15.32 14.84 14.97 0.0M
2024-03-06 14.69 15.17 14.47 15.17 0.0M
2024-03-05 15.44 15.46 14.45 14.52 0.0M
2024-03-04 15.29 15.88 15.11 15.32 0.0M
2024-03-01 15.06 15.53 14.94 15.29 0.0M
2024-02-29 14.50 15.25 14.43 15.12 0.0M
2024-02-28 15.23 15.39 14.74 14.84 0.0M
2024-02-27 14.46 15.00 14.33 14.98 0.0M
2024-02-26 13.60 14.36 13.49 14.35 0.1M
2024-02-23 12.86 13.37 12.72 13.37 0.0M
2024-02-22 12.71 13.02 12.67 12.92 0.0M
2024-02-21 13.05 13.05 12.41 12.52 0.0M
2024-02-20 12.90 13.05 12.69 13.00 0.0M
2024-02-19 13.09 13.25 12.97 13.09 0.0M
2024-02-16 12.56 13.29 12.35 13.01 0.0M
2024-02-15 12.58 12.67 12.13 12.39 0.0M
2024-02-14 12.06 12.96 11.96 12.46 0.1M
2024-02-13 11.39 11.71 10.80 11.08 0.0M
2024-02-12 10.96 11.25 10.87 11.18 0.1M
2024-02-09 10.48 10.74 10.33 10.70 0.0M
2024-02-08 10.25 10.50 10.25 10.40 0.0M
2024-02-07 10.08 10.26 9.95 10.26 0.0M
2024-02-06 9.85 9.97 9.85 9.97 0.0M
2024-02-05 10.11 10.21 9.87 9.87 0.0M
2024-02-02 10.09 10.20 9.86 10.20 0.0M
2024-02-01 9.98 10.03 9.82 9.95 0.0M
2024-01-31 10.14 10.16 9.99 10.05 0.0M
2024-01-30 10.42 10.54 10.12 10.12 0.0M
2024-01-29 9.89 10.44 9.89 10.44 0.0M
2024-01-26 9.78 10.11 9.78 9.90 0.0M
2024-01-25 9.94 10.00 9.82 9.90 0.0M
2024-01-24 10.20 10.26 9.90 9.96 0.0M
2024-01-23 10.07 10.35 9.98 10.31 0.0M
2024-01-22 9.76 10.22 9.76 10.10 0.0M
2024-01-19 9.84 9.90 9.53 9.78 0.0M
2024-01-18 9.80 10.00 9.71 9.84 0.0M
2024-01-17 10.01 10.01 9.68 9.78 0.0M
2024-01-16 9.99 10.14 9.80 10.10 0.0M
2024-01-15 10.02 10.02 9.88 9.99 0.0M
2024-01-12 10.64 10.68 10.08 10.12 0.0M
2024-01-11 11.53 11.60 10.67 10.72 0.0M
2024-01-10 11.21 11.26 10.79 11.06 0.0M
2024-01-09 11.36 11.39 11.18 11.18 0.0M
2024-01-08 10.88 11.46 10.78 11.31 0.0M
2024-01-05 10.94 10.98 10.75 10.88 0.0M
2024-01-04 10.70 11.11 10.70 11.08 0.0M
2024-01-03 11.20 11.31 10.49 10.79 0.0M
2024-01-02 11.48 12.05 11.23 11.32 0.0M