Roblox Corp
[WKN: A2QHVS | ISIN: US7710491033]
Aktienkurse
71,590$ 2,20%
Echtzeit-Aktienkurs Roblox Corp
Bid: Ask:

Aktienkurse zur Roblox Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 70,10 72,47 70,02 71,56 2,16% 377.287,00
08.05.2025 70,87 71,61 69,88 70,05 -0,55% 4.734.450,00
07.05.2025 71,03 71,87 70,09 70,44 -0,47% 5.412.578,00
06.05.2025 70,31 71,58 68,55 70,77 -1,46% 10.450.964,00
05.05.2025 71,98 72,95 71,27 71,82 -3,06% 11.679.721,00
02.05.2025 71,38 74,24 71,20 74,09 7,38% 15.015.558,00
01.05.2025 70,11 71,60 66,50 69,00 2,91% 21.571.387,00
30.04.2025 63,95 67,07 63,50 67,05 0,98% 10.320.495,00
29.04.2025 66,43 66,84 65,54 66,40 -0,05% 8.239.271,00
28.04.2025 66,38 67,10 65,65 66,43 -0,23% 5.232.076,00
25.04.2025 65,56 66,90 65,42 66,58 1,35% 4.441.564,00
24.04.2025 62,79 65,99 62,79 65,69 3,48% 7.593.125,00
23.04.2025 64,01 64,63 62,65 63,48 2,14% 6.919.158,00
22.04.2025 60,63 62,72 60,61 62,15 3,74% 6.047.816,00
21.04.2025 59,60 60,56 58,73 59,91 0,33% 5.845.645,00
17.04.2025 59,30 60,63 58,91 59,71 1,05% 5.119.353,00
16.04.2025 58,12 60,00 57,86 59,09 0,36% 6.005.951,00
15.04.2025 57,20 59,90 57,16 58,88 3,46% 6.074.349,00
14.04.2025 58,48 58,80 56,03 56,91 -0,61% 4.383.254,00
11.04.2025 55,22 57,73 55,20 57,26 2,03% 5.989.287,00
10.04.2025 57,13 57,13 54,14 56,12 -2,08% 7.112.040,00
09.04.2025 51,18 57,40 50,84 57,31 11,89% 9.832.549,00
08.04.2025 54,53 55,24 50,28 51,22 -2,49% 5.371.233,00
07.04.2025 50,46 56,08 50,10 52,53 -0,81% 7.582.850,00
04.04.2025 55,89 56,50 51,27 52,96 -9,03% 10.526.484,00
03.04.2025 57,89 59,53 57,49 58,22 -5,50% 6.553.991,00
02.04.2025 60,42 63,78 60,33 61,61 1,02% 9.502.262,00
01.04.2025 62,23 62,23 58,22 60,99 4,63% 13.905.400,00
31.03.2025 57,65 58,62 56,32 58,29 -1,32% 5.145.597,00
28.03.2025 59,25 60,89 58,44 59,07 -0,72% 6.546.551,00
27.03.2025 59,75 60,61 59,17 59,50 -1,42% 3.354.021,00
26.03.2025 61,86 62,13 60,01 60,36 -2,66% 3.642.002,00
25.03.2025 61,70 62,66 60,64 62,01 1,36% 4.720.061,00
24.03.2025 61,93 62,50 60,79 61,18 0,03% 7.725.155,00
21.03.2025 58,21 61,44 57,10 61,16 5,59% 13.370.947,00
20.03.2025 57,74 59,40 57,23 57,92 -0,31% 5.460.688,00
19.03.2025 56,12 58,77 55,80 58,10 3,79% 7.151.296,00
18.03.2025 56,82 57,11 54,97 55,98 -1,74% 4.825.444,00
17.03.2025 56,45 57,98 56,22 56,97 0,81% 7.385.035,00
14.03.2025 57,36 58,44 55,50 56,51 1,40% 11.659.665,00
13.03.2025 57,82 57,85 54,57 55,73 -1,99% 13.352.599,00
12.03.2025 56,67 57,54 55,46 56,86 3,85% 7.593.247,00
11.03.2025 53,39 55,37 52,56 54,75 1,82% 16.598.551,00
10.03.2025 55,94 55,98 52,30 53,77 -5,95% 12.809.365,00
07.03.2025 58,20 59,33 53,58 57,17 -2,39% 11.386.622,00
06.03.2025 62,04 62,38 58,37 58,57 -7,49% 5.905.083,00
05.03.2025 62,87 63,58 61,26 63,31 1,04% 3.666.453,00
04.03.2025 60,80 63,27 58,60 62,66 0,77% 9.107.640,00
03.03.2025 64,40 65,17 61,86 62,18 -2,29% 8.449.837,00
28.02.2025 62,40 64,44 61,80 63,64 5,31% 13.449.406,00
27.02.2025 61,27 62,79 60,28 60,43 1,09% 14.024.366,00
26.02.2025 59,39 61,05 59,07 59,78 0,64% 9.734.677,00
25.02.2025 60,44 60,58 58,51 59,40 -2,73% 7.703.755,00
24.02.2025 61,20 61,84 59,90 61,07 -2,30% 8.697.354,00
21.02.2025 62,82 63,00 62,04 62,51 -0,49% 6.810.514,00
20.02.2025 63,41 63,59 60,76 62,82 -1,29% 12.999.646,00
19.02.2025 66,19 66,88 63,63 63,64 -3,72% 5.515.439,00
18.02.2025 66,83 67,17 64,67 66,10 -0,97% 7.269.706,00
14.02.2025 65,48 67,18 65,25 66,75 1,86% 6.356.587,00
13.02.2025 63,82 65,60 63,22 65,53 2,07% 7.808.268,00
12.02.2025 65,37 66,28 63,96 64,20 -2,80% 6.683.216,00
11.02.2025 64,23 66,50 63,75 66,05 1,54% 8.827.611,00
10.02.2025 64,78 65,99 63,63 65,05 -1,86% 11.049.425,00
07.02.2025 66,69 69,15 64,34 66,28 -1,25% 23.985.500,00
06.02.2025 60,14 67,86 60,01 67,12 -11,06% 52.323.199,00
05.02.2025 74,21 75,74 73,47 75,47 2,28% 13.510.459,00
04.02.2025 71,94 73,86 71,31 73,79 4,40% 9.040.956,00
03.02.2025 69,63 71,70 69,63 70,68 -0,55% 7.734.607,00
31.01.2025 71,50 71,89 70,25 71,07 -0,43% 10.723.360,00
30.01.2025 70,05 71,77 69,50 71,38 1,86% 11.750.944,00
29.01.2025 68,85 70,68 68,06 70,08 2,41% 6.368.315,00
28.01.2025 67,47 69,12 66,91 68,43 1,88% 5.534.110,00
27.01.2025 64,32 67,86 63,88 67,17 0,15% 5.297.696,00
24.01.2025 67,20 67,43 66,52 67,07 -0,06% 3.650.626,00
23.01.2025 64,77 67,32 64,10 67,11 1,68% 5.685.098,00
22.01.2025 66,52 66,85 65,21 66,00 -0,15% 5.577.791,00
21.01.2025 66,40 66,86 65,63 66,10 0,87% 5.397.355,00
17.01.2025 66,28 66,45 65,13 65,53 0,41% 5.766.953,00
16.01.2025 64,53 66,51 64,30 65,26 2,38% 9.787.653,00
15.01.2025 63,52 64,43 62,79 63,74 2,38% 6.017.325,00
14.01.2025 62,15 62,98 61,33 62,26 1,45% 7.297.867,00
13.01.2025 60,57 61,42 59,39 61,37 -0,73% 7.339.501,00
10.01.2025 61,36 62,20 60,13 61,82 -0,37% 6.191.024,00
08.01.2025 62,83 63,58 60,71 62,05 1,22% 8.283.571,00
07.01.2025 62,41 62,48 59,96 61,30 -1,02% 5.771.887,00
06.01.2025 60,71 62,42 60,57 61,93 2,41% 6.416.940,00
03.01.2025 59,13 61,00 59,13 60,47 2,77% 4.657.284,00
02.01.2025 58,50 59,11 57,02 58,84 1,69% 4.916.816,00
31.12.2024 58,52 58,78 57,71 57,86 -1,06% 2.887.975,00
30.12.2024 58,13 59,21 57,30 58,48 -1,63% 3.696.495,00
27.12.2024 59,95 59,95 58,33 59,45 -0,80% 3.353.382,00
26.12.2024 59,00 60,10 58,85 59,93 0,62% 2.716.608,00
24.12.2024 59,17 59,63 57,89 59,56 0,49% 2.071.751,00
23.12.2024 60,44 60,63 59,05 59,27 -1,40% 4.412.625,00
20.12.2024 57,92 60,17 57,49 60,11 2,04% 8.456.404,00
19.12.2024 58,33 59,57 57,88 58,91 0,19% 5.844.278,00
18.12.2024 60,83 61,53 58,24 58,80 -4,00% 7.439.457,00
17.12.2024 60,85 61,35 59,32 61,25 -0,33% 5.141.349,00
16.12.2024 58,87 61,77 58,42 61,45 3,10% 6.221.059,00
13.12.2024 60,00 60,22 58,78 59,60 -0,02% 5.793.531,00