46,500€
-1,48%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,80 | 47,20 | 46,20 | 46,60 | -1,27% | - |
| 11.11.2026 | 46,40 | 47,70 | 46,30 | 47,20 | 3,51% | - |
| 10.11.2026 | 45,70 | 46,70 | 45,40 | 45,60 | -0,44% | - |
| 09.11.2026 | 44,30 | 46,20 | 43,60 | 45,80 | 6,02% | - |
| 06.11.2026 | 42,30 | 43,50 | 42,10 | 43,20 | 5,88% | - |
| 05.11.2026 | 43,30 | 44,40 | 40,80 | 40,80 | -3,77% | - |
| 04.11.2026 | 40,20 | 42,60 | 40,00 | 42,40 | 4,95% | - |
| 03.11.2026 | 38,30 | 40,60 | 38,10 | 40,40 | 4,12% | - |
| 02.11.2026 | 38,90 | 40,00 | 37,70 | 38,80 | 3,47% | - |
| 30.10.2026 | 38,90 | 42,80 | 37,30 | 37,50 | -21,38% | - |
| 29.10.2026 | 47,50 | 49,10 | 46,90 | 47,70 | 0,42% | - |
| 28.10.2026 | 48,50 | 50,50 | 47,50 | 47,50 | -2,86% | - |
| 27.10.2026 | 48,40 | 49,20 | 47,10 | 48,90 | 2,52% | - |
| 26.10.2026 | 46,90 | 47,70 | 46,10 | 47,70 | 0,42% | - |
| 23.10.2026 | 47,80 | 48,30 | 46,90 | 47,50 | 1,50% | - |
| 22.10.2026 | 46,40 | 47,20 | 45,80 | 46,80 | -1,06% | - |
| 21.10.2026 | 46,80 | 47,30 | 46,40 | 47,30 | 3,50% | - |
| 20.10.2026 | 45,20 | 45,90 | 44,80 | 45,70 | 1,33% | - |
| 19.10.2026 | 44,50 | 45,30 | 43,90 | 45,10 | 0,67% | - |
| 16.10.2026 | 45,60 | 46,00 | 44,70 | 44,80 | 2,99% | - |
| 15.10.2026 | 41,90 | 43,70 | 41,10 | 43,50 | 1,40% | - |
| 14.10.2026 | 44,10 | 44,60 | 42,70 | 42,90 | -3,16% | - |
| 13.10.2026 | 44,00 | 44,60 | 43,70 | 44,30 | 2,55% | - |
| 12.10.2026 | 43,00 | 43,70 | 42,70 | 43,20 | -0,23% | - |
| 09.10.2026 | 40,70 | 43,70 | 40,70 | 43,30 | 7,18% | - |
| 08.10.2026 | 41,30 | 41,90 | 39,50 | 40,40 | 0,25% | - |
| 07.10.2026 | 40,50 | 41,00 | 37,90 | 40,30 | -0,74% | - |
| 06.10.2026 | 39,90 | 40,60 | 38,90 | 40,60 | 4,10% | - |
| 05.10.2026 | 39,30 | 40,40 | 38,60 | 39,00 | 2,63% | - |
| 02.10.2026 | 38,40 | 38,60 | 37,80 | 38,00 | 1,60% | - |
| 01.10.2026 | 38,10 | 38,70 | 37,20 | 37,40 | 1,63% | - |
| 30.09.2026 | 36,30 | 37,80 | 36,00 | 36,80 | 0,00% | - |
| 29.09.2026 | 36,70 | 37,30 | 36,00 | 36,80 | -3,66% | - |
| 28.09.2026 | 39,50 | 39,70 | 37,60 | 38,20 | -8,17% | - |
| 25.09.2026 | 42,90 | 43,20 | 41,20 | 41,60 | -3,70% | - |
| 24.09.2026 | 42,70 | 44,00 | 42,30 | 43,20 | 0,00% | - |
| 23.09.2026 | 43,40 | 43,90 | 43,00 | 43,20 | -0,46% | - |
| 22.09.2026 | 44,60 | 45,30 | 43,20 | 43,40 | -1,36% | - |
| 21.09.2026 | 42,10 | 44,60 | 42,10 | 44,00 | 6,80% | - |
| 18.09.2026 | 41,70 | 41,90 | 40,40 | 41,20 | -1,44% | - |
| 17.09.2026 | 41,70 | 42,50 | 41,00 | 41,80 | -1,88% | - |
| 16.09.2026 | 43,70 | 43,90 | 42,00 | 42,60 | -2,74% | - |
| 15.09.2026 | 44,20 | 44,40 | 43,30 | 43,80 | 3,06% | - |
| 14.09.2026 | 38,90 | 43,10 | 38,80 | 42,50 | 7,87% | - |
| 11.09.2026 | 38,70 | 39,60 | 38,70 | 39,40 | 1,55% | - |
| 10.09.2026 | 38,10 | 39,00 | 38,00 | 38,80 | 2,11% | - |
| 09.09.2026 | 38,50 | 38,80 | 37,40 | 38,00 | -1,55% | - |
| 08.09.2026 | 37,20 | 38,80 | 36,80 | 38,60 | 3,49% | - |
| 07.09.2026 | 37,50 | 37,50 | 37,20 | 37,30 | 1,36% | - |
| 04.09.2026 | 35,60 | 36,80 | 35,40 | 36,80 | 2,22% | - |
| 03.09.2026 | 35,40 | 37,40 | 35,40 | 36,00 | 2,86% | - |
| 02.09.2026 | 35,00 | 35,40 | 34,20 | 35,00 | -0,28% | - |
| 01.09.2026 | 35,60 | 35,70 | 34,00 | 35,10 | 0,29% | - |
| 31.08.2026 | 33,30 | 35,80 | 32,90 | 35,00 | 4,17% | - |
| 28.08.2026 | 32,90 | 33,80 | 32,80 | 33,60 | 3,70% | - |
| 27.08.2026 | 32,60 | 32,70 | 32,10 | 32,40 | -2,41% | - |
| 26.08.2026 | 33,50 | 34,30 | 33,00 | 33,20 | 0,61% | - |
| 25.08.2026 | 33,30 | 34,20 | 32,80 | 33,00 | -1,20% | - |
| 24.08.2026 | 32,70 | 34,20 | 32,70 | 33,40 | 0,60% | - |
| 21.08.2026 | 33,10 | 33,80 | 32,60 | 33,20 | 3,43% | - |
| 20.08.2026 | 33,40 | 33,60 | 32,00 | 32,10 | -3,89% | - |
| 19.08.2026 | 32,50 | 33,70 | 32,40 | 33,40 | 1,52% | - |
| 18.08.2026 | 32,50 | 33,50 | 32,30 | 32,90 | -0,60% | - |
| 17.08.2026 | 33,10 | 33,30 | 32,40 | 33,10 | 0,00% | - |
| 14.08.2026 | 32,80 | 33,80 | 32,70 | 33,10 | 5,41% | - |
| 13.08.2026 | 31,10 | 31,60 | 30,70 | 31,40 | 1,62% | - |
| 12.08.2026 | 31,60 | 31,70 | 30,80 | 30,90 | -3,13% | - |
| 11.08.2026 | 32,20 | 32,50 | 31,60 | 31,90 | -4,20% | - |
| 10.08.2026 | 32,70 | 34,30 | 32,60 | 33,30 | 3,74% | - |
| 07.08.2026 | 31,50 | 32,10 | 31,40 | 32,10 | 1,26% | - |
| 06.08.2026 | 31,20 | 32,10 | 30,70 | 31,70 | 0,00% | - |
| 05.08.2026 | 32,20 | 32,80 | 31,40 | 31,70 | -1,86% | - |
| 04.08.2026 | 32,20 | 33,10 | 31,30 | 32,30 | 1,89% | - |
| 03.08.2026 | 30,80 | 32,10 | 30,40 | 31,70 | 4,62% | - |
| 31.07.2026 | 36,70 | 36,70 | 29,70 | 30,30 | -27,34% | - |
| 30.07.2026 | 43,70 | 44,30 | 41,50 | 41,70 | -2,34% | - |
| 29.07.2026 | 43,50 | 43,90 | 42,70 | 42,70 | -1,39% | - |
| 28.07.2026 | 42,60 | 43,70 | 41,70 | 43,30 | 4,34% | - |
| 27.07.2026 | 42,40 | 42,70 | 40,30 | 41,50 | 0,00% | - |
| 24.07.2026 | 41,70 | 42,50 | 41,50 | 41,50 | -1,43% | - |
| 23.07.2026 | 43,30 | 43,90 | 42,10 | 42,10 | -5,39% | - |
| 22.07.2026 | 45,70 | 46,40 | 44,10 | 44,50 | -4,09% | - |
| 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% | - |