45,900€
-0,65%
Echtzeit-Aktienkurs Roblox Corp.
Bid:
Ask:
Aktienkurse zur Roblox Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 47,00 | 47,30 | 46,00 | 46,40 | 0,43% | - |
| 20.07.2026 | 45,20 | 46,30 | 44,80 | 46,20 | 1,99% | - |
| 17.07.2026 | 46,40 | 46,90 | 44,30 | 45,30 | -7,74% | - |
| 16.07.2026 | 49,70 | 50,25 | 47,70 | 49,10 | -0,41% | - |
| 15.07.2026 | 48,00 | 49,60 | 47,40 | 49,30 | 4,23% | - |
| 14.07.2026 | 48,40 | 48,60 | 47,00 | 47,30 | -4,06% | - |
| 13.07.2026 | 48,30 | 50,00 | 48,30 | 49,30 | 2,92% | - |
| 10.07.2026 | 49,00 | 50,50 | 47,70 | 47,90 | -1,03% | - |
| 09.07.2026 | 48,20 | 48,80 | 47,20 | 48,40 | 1,68% | - |
| 08.07.2026 | 49,20 | 49,70 | 47,40 | 47,60 | -3,84% | - |
| 07.07.2026 | 49,70 | 50,75 | 49,20 | 49,50 | -2,46% | - |
| 06.07.2026 | 48,40 | 50,75 | 48,20 | 50,75 | 3,57% | - |
| 03.07.2026 | 48,80 | 49,00 | 48,80 | 49,00 | 1,66% | - |
| 02.07.2026 | 50,75 | 51,25 | 46,70 | 48,20 | -4,08% | - |
| 01.07.2026 | 47,40 | 50,75 | 47,40 | 50,25 | 3,61% | - |
| 30.06.2026 | 47,70 | 48,90 | 47,40 | 48,50 | 2,97% | - |
| 29.06.2026 | 42,10 | 47,70 | 42,00 | 47,10 | 16,58% | - |
| 26.06.2026 | 40,50 | 40,80 | 39,40 | 40,40 | 0,00% | - |
| 25.06.2026 | 42,60 | 42,80 | 39,80 | 40,40 | -4,72% | - |
| 24.06.2026 | 41,50 | 42,80 | 41,20 | 42,40 | -0,47% | - |
| 23.06.2026 | 40,30 | 43,40 | 40,30 | 42,60 | 3,40% | - |
| 22.06.2026 | 44,80 | 45,00 | 41,10 | 41,20 | -7,83% | - |
| 19.06.2026 | 45,00 | 45,10 | 44,50 | 44,70 | -0,45% | - |
| 18.06.2026 | 42,10 | 45,10 | 41,50 | 44,90 | 5,90% | - |
| 17.06.2026 | 43,00 | 43,00 | 42,20 | 42,40 | 6,53% | - |
| 16.06.2026 | 39,30 | 40,70 | 39,30 | 39,80 | 2,31% | - |
| 15.06.2026 | 38,10 | 39,20 | 37,60 | 38,90 | 5,42% | - |
| 12.06.2026 | 37,50 | 38,00 | 36,00 | 36,90 | 0,82% | - |
| 11.06.2026 | 36,10 | 36,90 | 35,50 | 36,60 | -0,81% | - |
| 10.06.2026 | 36,90 | 37,30 | 36,20 | 36,90 | -2,89% | - |
| 09.06.2026 | 36,90 | 38,60 | 36,20 | 38,00 | 3,26% | - |
| 08.06.2026 | 36,30 | 37,10 | 35,60 | 36,80 | -1,60% | - |
| 05.06.2026 | 37,40 | 37,70 | 37,10 | 37,40 | -2,09% | - |
| 04.06.2026 | 37,50 | 38,80 | 37,40 | 38,20 | -0,52% | - |
| 03.06.2026 | 38,70 | 38,80 | 38,10 | 38,40 | -0,78% | - |
| 02.06.2026 | 39,90 | 41,20 | 38,60 | 38,70 | -2,76% | - |
| 01.06.2026 | 40,70 | 41,50 | 39,60 | 39,80 | -1,00% | - |
| 29.05.2026 | 40,30 | 40,80 | 39,70 | 40,20 | 2,03% | - |
| 28.05.2026 | 39,30 | 39,60 | 39,30 | 39,40 | -1,01% | - |
| 27.05.2026 | 39,50 | 40,20 | 39,00 | 39,80 | 0,00% | - |
| 26.05.2026 | 41,60 | 42,20 | 38,80 | 39,80 | -3,63% | - |
| 25.05.2026 | 41,90 | 41,90 | 41,00 | 41,30 | 2,23% | - |
| 22.05.2026 | 40,10 | 41,10 | 39,80 | 40,40 | 1,25% | - |
| 21.05.2026 | 39,20 | 40,60 | 38,60 | 39,90 | 4,72% | - |
| 20.05.2026 | 39,50 | 39,70 | 37,70 | 38,10 | -2,81% | - |
| 19.05.2026 | 40,50 | 41,10 | 39,20 | 39,20 | -2,97% | - |
| 18.05.2026 | 36,50 | 40,80 | 36,50 | 40,40 | 10,08% | - |
| 15.05.2026 | 37,10 | 37,80 | 36,20 | 36,70 | 0,82% | - |
| 14.05.2026 | 35,90 | 36,60 | 35,40 | 36,40 | 4,60% | - |
| 13.05.2026 | 35,80 | 36,10 | 34,40 | 34,80 | -5,43% | - |
| 12.05.2026 | 34,90 | 37,20 | 34,90 | 36,80 | 4,55% | - |
| 11.05.2026 | 35,60 | 35,70 | 35,10 | 35,20 | -2,22% | - |
| 08.05.2026 | 38,10 | 38,50 | 35,80 | 36,00 | -6,49% | - |
| 07.05.2026 | 37,40 | 39,10 | 37,40 | 38,50 | 2,39% | - |
| 06.05.2026 | 37,90 | 38,20 | 37,00 | 37,60 | -4,57% | - |
| 05.05.2026 | 40,50 | 40,80 | 38,80 | 39,40 | -0,76% | - |
| 04.05.2026 | 39,10 | 39,80 | 38,30 | 39,70 | -16,77% | - |
| 30.04.2026 | 48,30 | 48,70 | 47,40 | 47,70 | 1,71% | - |
| 29.04.2026 | 48,00 | 48,30 | 46,30 | 46,90 | -3,70% | - |
| 28.04.2026 | 49,20 | 50,25 | 48,30 | 48,70 | -1,02% | - |
| 27.04.2026 | 47,80 | 49,20 | 47,10 | 49,20 | 9,09% | - |
| 24.04.2026 | 48,10 | 48,10 | 45,00 | 45,10 | -5,85% | - |
| 23.04.2026 | 50,75 | 51,00 | 47,50 | 47,90 | -8,33% | - |
| 22.04.2026 | 53,25 | 53,75 | 52,00 | 52,25 | -0,95% | - |
| 21.04.2026 | 52,75 | 53,25 | 52,25 | 52,75 | 1,93% | - |
| 20.04.2026 | 51,00 | 52,25 | 49,65 | 51,75 | -0,96% | - |
| 17.04.2026 | 51,25 | 52,75 | 51,25 | 52,25 | 2,96% | - |
| 16.04.2026 | 51,25 | 52,75 | 50,75 | 50,75 | -0,98% | - |
| 15.04.2026 | 49,40 | 51,75 | 49,40 | 51,25 | 4,38% | - |
| 14.04.2026 | 49,40 | 50,15 | 48,10 | 49,10 | -0,81% | - |
| 13.04.2026 | 47,40 | 49,70 | 46,90 | 49,50 | 8,32% | - |
| 10.04.2026 | 47,10 | 47,50 | 45,10 | 45,70 | -0,65% | - |
| 09.04.2026 | 47,70 | 47,70 | 45,60 | 46,00 | -6,88% | - |
| 08.04.2026 | 51,75 | 51,75 | 49,10 | 49,40 | 0,61% | - |
| 07.04.2026 | 49,50 | 49,70 | 48,90 | 49,10 | -4,20% | - |
| 02.04.2026 | 49,30 | 51,75 | 48,30 | 51,25 | 3,96% | - |
| 01.04.2026 | 49,50 | 49,60 | 48,90 | 49,30 | 4,89% | - |
| 31.03.2026 | 45,50 | 47,20 | 45,40 | 47,00 | 2,40% | - |
| 30.03.2026 | 45,50 | 46,20 | 44,90 | 45,90 | 0,00% | - |
| 27.03.2026 | 46,90 | 47,30 | 44,90 | 45,90 | -4,57% | - |
| 26.03.2026 | 48,70 | 49,00 | 47,90 | 48,10 | -2,04% | - |
| 25.03.2026 | 47,90 | 50,15 | 47,90 | 49,10 | 2,08% | - |
| 24.03.2026 | 49,20 | 49,60 | 46,90 | 48,10 | -1,23% | - |
| 23.03.2026 | 47,80 | 49,85 | 47,50 | 48,70 | 0,00% | - |
| 20.03.2026 | 49,60 | 49,80 | 47,90 | 48,70 | -2,21% | - |
| 19.03.2026 | 50,75 | 51,75 | 49,70 | 49,80 | -3,77% | - |
| 18.03.2026 | 50,50 | 51,75 | 49,80 | 51,75 | 0,00% | - |
| 17.03.2026 | 51,00 | 52,25 | 50,75 | 51,75 | 1,97% | - |
| 16.03.2026 | 49,95 | 51,75 | 49,60 | 50,75 | 2,53% | - |
| 13.03.2026 | 49,30 | 50,50 | 48,70 | 49,50 | -2,46% | - |
| 12.03.2026 | 52,00 | 52,75 | 50,75 | 50,75 | -0,98% | - |
| 11.03.2026 | 52,00 | 52,50 | 51,00 | 51,25 | -2,84% | - |
| 10.03.2026 | 54,00 | 55,00 | 52,75 | 52,75 | -3,65% | - |
| 09.03.2026 | 53,50 | 55,25 | 53,50 | 54,75 | -3,52% | - |
| 06.03.2026 | 57,00 | 57,25 | 56,50 | 56,75 | -2,99% | - |
| 05.03.2026 | 58,00 | 59,00 | 58,00 | 58,50 | -0,85% | - |
| 04.03.2026 | 57,00 | 59,25 | 57,00 | 59,00 | 6,79% | - |
| 03.03.2026 | 57,00 | 57,50 | 54,75 | 55,25 | -2,64% | - |
| 02.03.2026 | 57,50 | 58,00 | 56,75 | 56,75 | -4,62% | - |
| 27.02.2026 | 60,00 | 60,50 | 58,25 | 59,50 | -0,83% | - |