39,900$
-3,60%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 41,68 | 41,75 | 39,83 | 39,86 | -3,70% | 5.973.375,00 |
| 16.10.2024 | 40,74 | 41,71 | 40,52 | 41,39 | 1,55% | 5.339.488,00 |
| 15.10.2024 | 40,95 | 41,39 | 40,39 | 40,76 | -0,07% | 6.115.309,00 |
| 14.10.2024 | 41,66 | 41,72 | 39,93 | 40,79 | -1,95% | 7.174.052,00 |
| 11.10.2024 | 41,32 | 41,65 | 41,10 | 41,60 | 0,48% | 4.436.464,00 |
| 10.10.2024 | 41,35 | 42,13 | 41,21 | 41,40 | -0,81% | 6.449.774,00 |
| 09.10.2024 | 40,61 | 42,37 | 40,56 | 41,74 | 3,04% | 10.642.730,00 |
| 08.10.2024 | 37,65 | 40,52 | 37,50 | 40,51 | -2,13% | 30.273.747,00 |
| 07.10.2024 | 41,81 | 41,94 | 41,27 | 41,39 | -1,43% | 6.657.135,00 |
| 04.10.2024 | 42,64 | 42,70 | 40,88 | 41,99 | -0,45% | 8.199.502,00 |
| 03.10.2024 | 43,01 | 43,32 | 41,81 | 42,18 | -2,79% | 7.784.811,00 |
| 02.10.2024 | 43,32 | 43,85 | 42,88 | 43,39 | -0,32% | 6.504.354,00 |
| 01.10.2024 | 44,38 | 44,46 | 42,86 | 43,53 | -1,65% | 4.890.470,00 |
| 30.09.2024 | 44,08 | 44,64 | 43,90 | 44,26 | 0,18% | 4.164.499,00 |
| 27.09.2024 | 44,63 | 45,05 | 43,76 | 44,18 | -1,54% | 6.093.694,00 |
| 26.09.2024 | 47,81 | 47,93 | 44,61 | 44,87 | -5,81% | 7.890.757,00 |
| 25.09.2024 | 47,45 | 48,43 | 47,26 | 47,64 | 1,13% | 7.637.656,00 |
| 24.09.2024 | 45,31 | 47,21 | 45,17 | 47,11 | 3,47% | 9.511.462,00 |
| 23.09.2024 | 46,26 | 46,44 | 45,10 | 45,53 | -1,09% | 9.119.298,00 |
| 20.09.2024 | 45,99 | 46,56 | 45,54 | 46,03 | -0,58% | 7.791.371,00 |
| 19.09.2024 | 46,15 | 46,85 | 45,66 | 46,30 | 2,25% | 6.802.571,00 |
| 18.09.2024 | 45,75 | 46,14 | 45,11 | 45,28 | -1,01% | 6.323.778,00 |
| 17.09.2024 | 46,42 | 46,98 | 45,52 | 45,74 | -1,08% | 5.188.446,00 |
| 16.09.2024 | 45,82 | 47,50 | 45,64 | 46,24 | 0,81% | 8.218.381,00 |
| 13.09.2024 | 45,44 | 46,12 | 45,28 | 45,87 | 1,01% | 4.713.434,00 |
| 12.09.2024 | 45,01 | 46,00 | 44,53 | 45,41 | 0,93% | 5.281.178,00 |
| 11.09.2024 | 44,37 | 45,07 | 43,84 | 44,99 | 0,20% | 6.605.751,00 |
| 10.09.2024 | 43,83 | 44,90 | 43,65 | 44,90 | 2,93% | 4.439.625,00 |
| 09.09.2024 | 44,12 | 45,00 | 43,20 | 43,62 | -0,05% | 6.755.111,00 |
| 06.09.2024 | 44,80 | 44,96 | 42,33 | 43,64 | -0,16% | 6.198.955,00 |
| 05.09.2024 | 43,06 | 43,80 | 43,02 | 43,71 | 1,04% | 3.002.602,00 |
| 04.09.2024 | 42,78 | 43,88 | 42,61 | 43,26 | 0,79% | 3.094.745,00 |
| 03.09.2024 | 43,88 | 44,03 | 42,49 | 42,92 | -2,43% | 5.253.407,00 |
| 30.08.2024 | 43,72 | 44,49 | 43,59 | 43,99 | 0,96% | 5.261.596,00 |
| 29.08.2024 | 44,45 | 44,85 | 43,45 | 43,57 | -1,27% | 4.605.411,00 |
| 28.08.2024 | 44,16 | 44,51 | 43,73 | 44,13 | -0,07% | 4.161.277,00 |
| 27.08.2024 | 43,27 | 44,22 | 43,09 | 44,16 | 0,50% | 4.671.860,00 |
| 26.08.2024 | 44,05 | 44,48 | 43,71 | 43,94 | -0,50% | 4.181.503,00 |
| 23.08.2024 | 43,60 | 44,43 | 43,28 | 44,16 | 1,85% | 6.266.460,00 |
| 22.08.2024 | 43,45 | 44,03 | 43,14 | 43,36 | 0,02% | 8.943.190,00 |
| 21.08.2024 | 40,68 | 43,49 | 40,67 | 43,35 | 6,93% | 11.821.076,00 |
| 20.08.2024 | 40,50 | 40,74 | 39,72 | 40,54 | -0,78% | 10.210.975,00 |
| 19.08.2024 | 40,54 | 40,87 | 39,72 | 40,86 | 0,67% | 6.647.112,00 |
| 16.08.2024 | 40,30 | 41,17 | 40,24 | 40,59 | 0,22% | 6.136.551,00 |
| 15.08.2024 | 39,68 | 40,62 | 39,22 | 40,50 | 3,61% | 5.078.454,00 |
| 14.08.2024 | 38,86 | 39,19 | 38,65 | 39,09 | 0,88% | 2.862.455,00 |
| 13.08.2024 | 38,45 | 39,68 | 38,05 | 38,75 | 3,83% | 6.512.228,00 |
| 12.08.2024 | 37,14 | 37,90 | 36,91 | 37,32 | 0,81% | 5.250.654,00 |
| 09.08.2024 | 37,33 | 37,55 | 36,77 | 37,02 | -0,40% | 4.669.686,00 |
| 08.08.2024 | 36,49 | 37,32 | 36,32 | 37,17 | 2,74% | 6.213.094,00 |
| 07.08.2024 | 38,11 | 38,70 | 36,07 | 36,18 | -3,96% | 6.399.062,00 |
| 06.08.2024 | 36,96 | 38,11 | 36,18 | 37,67 | 3,12% | 7.415.777,00 |
| 05.08.2024 | 36,60 | 37,29 | 35,30 | 36,53 | -6,43% | 13.078.650,00 |
| 02.08.2024 | 38,15 | 39,26 | 37,31 | 39,04 | 0,49% | 7.398.291,00 |
| 01.08.2024 | 40,09 | 41,04 | 37,34 | 38,85 | -6,43% | 15.342.466,00 |
| 31.07.2024 | 41,49 | 42,04 | 41,04 | 41,52 | 1,19% | 7.693.224,00 |
| 30.07.2024 | 40,75 | 41,39 | 40,67 | 41,03 | 1,13% | 5.563.719,00 |
| 29.07.2024 | 40,95 | 41,00 | 40,20 | 40,57 | 0,15% | 6.267.418,00 |
| 26.07.2024 | 41,00 | 41,08 | 40,00 | 40,51 | -0,07% | 3.194.512,00 |
| 25.07.2024 | 40,01 | 41,14 | 39,55 | 40,54 | 1,45% | 3.583.409,00 |
| 24.07.2024 | 40,47 | 41,08 | 39,89 | 39,96 | -2,73% | 3.140.678,00 |
| 23.07.2024 | 40,30 | 41,17 | 40,23 | 41,08 | 0,20% | 4.672.120,00 |
| 22.07.2024 | 40,99 | 41,29 | 40,77 | 41,00 | 1,18% | 3.626.337,00 |
| 19.07.2024 | 39,70 | 40,76 | 39,52 | 40,52 | 1,83% | 4.053.912,00 |
| 18.07.2024 | 40,07 | 40,73 | 39,56 | 39,79 | -0,52% | 3.329.305,00 |
| 17.07.2024 | 40,48 | 41,03 | 39,53 | 40,00 | -3,10% | 5.051.928,00 |
| 16.07.2024 | 41,27 | 41,49 | 40,70 | 41,28 | 0,41% | 4.614.085,00 |
| 15.07.2024 | 40,70 | 41,62 | 40,25 | 41,11 | 1,43% | 6.428.523,00 |
| 12.07.2024 | 39,86 | 40,68 | 39,49 | 40,53 | 5,22% | 8.292.145,00 |
| 11.07.2024 | 39,63 | 39,89 | 38,43 | 38,52 | -2,87% | 4.252.077,00 |
| 10.07.2024 | 39,58 | 39,77 | 38,61 | 39,66 | 0,69% | 3.860.161,00 |
| 09.07.2024 | 39,91 | 39,99 | 39,01 | 39,39 | -1,08% | 5.110.166,00 |
| 08.07.2024 | 39,00 | 39,92 | 38,37 | 39,82 | 2,95% | 7.679.755,00 |
| 05.07.2024 | 37,66 | 38,70 | 37,46 | 38,68 | 2,41% | 4.445.726,00 |
| 03.07.2024 | 37,39 | 38,47 | 37,35 | 37,77 | 1,70% | 3.947.509,00 |
| 02.07.2024 | 36,75 | 37,76 | 36,47 | 37,14 | 0,22% | 4.074.515,00 |
| 01.07.2024 | 37,11 | 37,13 | 36,37 | 37,06 | -0,40% | 3.625.291,00 |
| 28.06.2024 | 37,13 | 37,50 | 36,97 | 37,21 | -0,03% | 7.546.038,00 |
| 27.06.2024 | 36,67 | 37,79 | 36,63 | 37,22 | 0,84% | 5.154.350,00 |
| 26.06.2024 | 35,37 | 37,33 | 35,27 | 36,91 | 4,18% | 8.337.749,00 |
| 25.06.2024 | 35,25 | 35,44 | 34,62 | 35,43 | 0,68% | 5.552.016,00 |
| 24.06.2024 | 35,99 | 36,34 | 34,90 | 35,19 | -2,68% | 5.619.325,00 |
| 21.06.2024 | 35,80 | 36,27 | 35,53 | 36,16 | 0,84% | 8.012.304,00 |
| 20.06.2024 | 35,87 | 36,04 | 35,35 | 35,86 | -0,11% | 4.372.037,00 |
| 18.06.2024 | 35,90 | 36,13 | 35,51 | 35,90 | 0,00% | 4.973.376,00 |
| 17.06.2024 | 34,86 | 36,24 | 34,41 | 35,90 | 2,28% | 6.784.056,00 |
| 14.06.2024 | 35,32 | 35,79 | 34,89 | 35,10 | -1,18% | 5.713.608,00 |
| 13.06.2024 | 37,05 | 37,30 | 35,38 | 35,52 | -1,42% | 6.320.900,00 |
| 12.06.2024 | 36,47 | 36,61 | 35,88 | 36,03 | 1,52% | 4.701.615,00 |
| 11.06.2024 | 34,92 | 35,70 | 34,76 | 35,49 | 1,43% | 3.818.042,00 |
| 10.06.2024 | 35,30 | 35,53 | 34,84 | 34,99 | -1,80% | 4.799.106,00 |
| 07.06.2024 | 35,27 | 36,07 | 35,18 | 35,63 | -0,03% | 5.833.400,00 |
| 06.06.2024 | 35,40 | 36,12 | 35,31 | 35,64 | 0,11% | 3.662.688,00 |
| 05.06.2024 | 35,91 | 35,91 | 34,90 | 35,60 | 1,71% | 5.410.243,00 |
| 04.06.2024 | 34,31 | 35,02 | 33,90 | 35,00 | 1,51% | 6.435.753,00 |
| 03.06.2024 | 34,00 | 34,51 | 33,88 | 34,48 | 2,56% | 6.218.909,00 |
| 31.05.2024 | 33,50 | 34,10 | 33,07 | 33,62 | 1,42% | 9.726.492,00 |
| 30.05.2024 | 32,92 | 33,34 | 32,70 | 33,15 | 0,12% | 4.005.881,00 |
| 29.05.2024 | 32,63 | 33,31 | 32,31 | 33,11 | 0,46% | 4.338.276,00 |
| 28.05.2024 | 32,69 | 33,36 | 32,30 | 32,96 | 0,89% | 6.477.813,00 |