36,500€
-1,35%
Echtzeit-Aktienkurs Roblox Corp.
Bid:
Ask:
Aktienkurse zur Roblox Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 36,70 | 37,40 | 36,00 | 36,90 | -1,07% | - |
| 28.09.2026 | 39,80 | 39,80 | 37,30 | 37,30 | -8,35% | - |
| 25.09.2026 | 42,90 | 43,20 | 40,40 | 40,70 | -4,68% | - |
| 24.09.2026 | 42,80 | 44,10 | 41,30 | 42,70 | -0,47% | - |
| 23.09.2026 | 43,30 | 43,90 | 42,90 | 42,90 | -2,05% | 10.660,00 |
| 22.09.2026 | 44,60 | 45,30 | 43,20 | 43,80 | -1,13% | - |
| 21.09.2026 | 41,90 | 44,70 | 41,90 | 44,30 | 6,24% | - |
| 18.09.2026 | 41,70 | 41,90 | 40,40 | 41,70 | 0,97% | - |
| 17.09.2026 | 41,70 | 42,50 | 41,00 | 41,30 | 0,00% | 4.865,00 |
| 16.09.2026 | 43,70 | 43,90 | 41,30 | 41,30 | -5,49% | 1.715,00 |
| 15.09.2026 | 44,20 | 44,40 | 43,30 | 43,70 | -1,35% | - |
| 14.09.2026 | 38,90 | 44,30 | 38,80 | 44,30 | 12,44% | 485,00 |
| 11.09.2026 | 38,70 | 40,20 | 38,70 | 39,40 | 2,07% | - |
| 10.09.2026 | 38,10 | 39,40 | 38,00 | 38,60 | 0,52% | - |
| 09.09.2026 | 38,50 | 38,80 | 37,40 | 38,40 | -0,52% | - |
| 08.09.2026 | 37,00 | 39,30 | 36,80 | 38,60 | 4,32% | - |
| 07.09.2026 | 37,50 | 37,50 | 37,00 | 37,00 | -0,27% | - |
| 04.09.2026 | 35,80 | 37,50 | 35,40 | 37,10 | 3,63% | 19.600,00 |
| 03.09.2026 | 35,50 | 37,40 | 35,40 | 35,80 | 1,42% | - |
| 02.09.2026 | 35,00 | 35,40 | 33,90 | 35,30 | 1,15% | - |
| 01.09.2026 | 35,60 | 35,70 | 34,00 | 34,90 | -2,24% | 1.357,00 |
| 31.08.2026 | 33,30 | 35,80 | 32,90 | 35,70 | 7,21% | - |
| 28.08.2026 | 32,80 | 34,00 | 32,80 | 33,30 | 1,22% | 704,00 |
| 27.08.2026 | 32,60 | 33,10 | 32,10 | 32,90 | 2,49% | - |
| 26.08.2026 | 33,50 | 34,30 | 32,10 | 32,10 | -4,18% | - |
| 25.08.2026 | 33,30 | 34,20 | 32,80 | 33,50 | 0,60% | - |
| 24.08.2026 | 32,70 | 34,20 | 32,60 | 33,30 | 1,22% | 360,00 |
| 21.08.2026 | 33,10 | 33,80 | 32,60 | 32,90 | -0,60% | 1.000,00 |
| 20.08.2026 | 33,40 | 33,60 | 31,90 | 33,10 | 0,00% | 851,00 |
| 19.08.2026 | 32,40 | 34,50 | 32,40 | 33,10 | 1,22% | - |
| 18.08.2026 | 32,50 | 33,50 | 32,30 | 32,70 | -0,61% | 1.073,00 |
| 17.08.2026 | 33,20 | 33,30 | 32,30 | 32,90 | 0,00% | - |
| 14.08.2026 | 32,90 | 33,80 | 32,70 | 32,90 | -0,60% | - |
| 13.08.2026 | 31,10 | 33,10 | 30,70 | 33,10 | 7,12% | 7.529,00 |
| 12.08.2026 | 31,60 | 31,70 | 30,50 | 30,90 | -1,90% | - |
| 11.08.2026 | 32,20 | 32,50 | 31,50 | 31,50 | -1,87% | - |
| 10.08.2026 | 32,70 | 34,30 | 32,10 | 32,10 | -1,83% | 12.900,00 |
| 07.08.2026 | 31,40 | 32,90 | 31,40 | 32,70 | 3,15% | - |
| 06.08.2026 | 31,20 | 32,10 | 30,70 | 31,70 | 1,28% | - |
| 05.08.2026 | 32,20 | 32,80 | 30,70 | 31,30 | -3,69% | - |
| 04.08.2026 | 32,20 | 33,10 | 31,30 | 32,50 | 0,62% | - |
| 03.08.2026 | 31,00 | 33,10 | 30,40 | 32,30 | 4,53% | 2.986,00 |
| 31.07.2026 | 36,50 | 36,70 | 29,50 | 30,90 | -26,60% | - |
| 30.07.2026 | 43,70 | 44,30 | 41,30 | 42,10 | -4,10% | - |
| 29.07.2026 | 43,20 | 44,50 | 42,70 | 43,90 | 1,15% | - |
| 28.07.2026 | 42,50 | 44,50 | 41,70 | 43,40 | 2,12% | - |
| 27.07.2026 | 42,40 | 42,90 | 40,30 | 42,50 | 1,19% | - |
| 24.07.2026 | 41,70 | 42,70 | 41,50 | 42,00 | 0,72% | - |
| 23.07.2026 | 43,00 | 43,90 | 41,40 | 41,70 | -4,58% | - |
| 22.07.2026 | 45,80 | 46,40 | 43,50 | 43,70 | -5,62% | - |
| 21.07.2026 | 47,00 | 47,30 | 46,00 | 46,30 | -2,11% | - |
| 20.07.2026 | 45,20 | 48,50 | 44,80 | 47,30 | 6,29% | - |
| 17.07.2026 | 46,40 | 46,90 | 44,30 | 44,50 | -5,92% | - |
| 16.07.2026 | 49,70 | 50,25 | 47,30 | 47,30 | -4,06% | - |
| 15.07.2026 | 48,00 | 49,70 | 47,40 | 49,30 | 3,35% | - |
| 14.07.2026 | 48,60 | 48,60 | 47,00 | 47,70 | -2,45% | - |
| 13.07.2026 | 48,10 | 50,25 | 48,10 | 48,90 | 0,82% | - |
| 10.07.2026 | 49,00 | 50,50 | 47,30 | 48,50 | -1,62% | - |
| 09.07.2026 | 48,40 | 49,30 | 47,20 | 49,30 | 3,35% | - |
| 08.07.2026 | 49,40 | 49,70 | 46,90 | 47,70 | -4,22% | - |
| 07.07.2026 | 49,60 | 50,75 | 49,10 | 49,80 | 0,20% | 855,00 |
| 06.07.2026 | 48,70 | 51,25 | 48,20 | 49,70 | 1,43% | - |
| 03.07.2026 | 48,80 | 49,00 | 48,80 | 49,00 | 1,03% | - |
| 02.07.2026 | 50,75 | 51,25 | 46,70 | 48,50 | -4,43% | 6.600,00 |
| 01.07.2026 | 47,50 | 51,25 | 47,40 | 50,75 | 6,62% | - |
| 30.06.2026 | 48,00 | 49,10 | 47,30 | 47,60 | -0,63% | 831,00 |
| 29.06.2026 | 42,30 | 48,50 | 42,00 | 47,90 | 15,98% | 6.840,00 |
| 26.06.2026 | 40,30 | 41,90 | 39,40 | 41,30 | 1,23% | - |
| 25.06.2026 | 42,40 | 42,80 | 39,80 | 40,80 | -4,00% | - |
| 24.06.2026 | 41,50 | 43,70 | 41,20 | 42,50 | 1,92% | - |
| 23.06.2026 | 40,50 | 43,40 | 40,20 | 41,70 | 0,48% | - |
| 22.06.2026 | 45,00 | 45,20 | 40,30 | 41,50 | -7,37% | 1.050,00 |
| 19.06.2026 | 44,90 | 45,10 | 44,50 | 44,80 | -0,67% | 180,00 |
| 18.06.2026 | 42,10 | 46,20 | 41,50 | 45,10 | 5,13% | 1.800,00 |
| 17.06.2026 | 43,00 | 43,90 | 41,60 | 42,90 | 0,47% | - |
| 16.06.2026 | 39,30 | 42,70 | 39,30 | 42,70 | 8,65% | - |
| 15.06.2026 | 38,00 | 39,50 | 37,60 | 39,30 | 4,80% | 2.588,00 |
| 12.06.2026 | 37,50 | 38,00 | 36,00 | 37,50 | 0,00% | 3.484,00 |
| 11.06.2026 | 36,00 | 37,70 | 35,50 | 37,50 | 4,46% | 255,00 |
| 10.06.2026 | 36,90 | 37,30 | 35,90 | 35,90 | -3,75% | 7.500,00 |
| 09.06.2026 | 36,90 | 38,60 | 36,20 | 37,30 | 1,63% | 1.798,00 |
| 08.06.2026 | 36,20 | 37,10 | 35,60 | 36,70 | 1,10% | - |
| 05.06.2026 | 37,40 | 37,90 | 35,70 | 36,30 | -2,68% | - |
| 04.06.2026 | 37,50 | 38,80 | 37,30 | 37,30 | -1,06% | 2.500,00 |
| 03.06.2026 | 38,70 | 38,80 | 36,80 | 37,70 | -2,84% | - |
| 02.06.2026 | 39,90 | 41,20 | 38,20 | 38,80 | -3,96% | - |
| 01.06.2026 | 40,70 | 41,50 | 39,50 | 40,40 | 0,00% | 20.400,00 |
| 29.05.2026 | 40,30 | 41,00 | 39,70 | 40,40 | 0,25% | - |
| 28.05.2026 | 39,30 | 41,00 | 39,10 | 40,30 | 2,28% | 300,00 |
| 27.05.2026 | 39,50 | 40,40 | 39,00 | 39,40 | -0,25% | 5.480,00 |
| 26.05.2026 | 41,60 | 42,20 | 38,80 | 39,50 | -4,13% | 585,00 |
| 25.05.2026 | 41,90 | 41,90 | 41,00 | 41,20 | -0,96% | - |
| 22.05.2026 | 40,10 | 41,80 | 39,80 | 41,60 | 4,52% | 13.260,00 |
| 21.05.2026 | 39,10 | 40,60 | 38,60 | 39,80 | 1,02% | 3.838,00 |
| 20.05.2026 | 39,40 | 39,70 | 37,70 | 39,40 | 2,87% | - |
| 19.05.2026 | 40,40 | 41,10 | 37,80 | 38,30 | -5,20% | - |
| 18.05.2026 | 36,50 | 40,90 | 36,40 | 40,40 | 9,49% | - |
| 15.05.2026 | 36,90 | 37,80 | 36,20 | 36,90 | -1,86% | - |
| 14.05.2026 | 35,90 | 37,60 | 35,40 | 37,60 | 4,44% | - |
| 13.05.2026 | 35,70 | 36,20 | 34,40 | 36,00 | 1,69% | 624,00 |