61,150$
0,96%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 66,64 | 70,90 | 60,40 | 61,15 | 0,96% | 533.346,00 |
| 05.02.2026 | 62,80 | 64,84 | 60,07 | 60,57 | -3,96% | 21.106.858,00 |
| 04.02.2026 | 64,50 | 65,06 | 61,83 | 63,07 | -3,56% | 15.301.788,00 |
| 03.02.2026 | 66,95 | 66,95 | 63,13 | 65,40 | -3,08% | 16.417.069,00 |
| 02.02.2026 | 67,02 | 69,41 | 66,31 | 67,48 | 2,62% | 12.804.138,00 |
| 30.01.2026 | 74,33 | 75,33 | 64,54 | 65,76 | -13,17% | 29.755.145,00 |
| 29.01.2026 | 75,13 | 75,75 | 72,43 | 75,73 | 0,61% | 9.220.613,00 |
| 28.01.2026 | 73,46 | 76,50 | 72,02 | 75,27 | 4,34% | 8.974.525,00 |
| 27.01.2026 | 74,72 | 75,16 | 72,02 | 72,14 | -2,53% | 8.158.527,00 |
| 26.01.2026 | 73,25 | 74,30 | 70,55 | 74,01 | -0,15% | 15.789.653,00 |
| 23.01.2026 | 75,11 | 75,11 | 73,07 | 74,12 | -0,78% | 9.458.539,00 |
| 22.01.2026 | 76,48 | 77,23 | 73,41 | 74,70 | -1,29% | 14.217.906,00 |
| 21.01.2026 | 78,67 | 78,84 | 75,12 | 75,68 | -4,01% | 13.209.985,00 |
| 20.01.2026 | 84,55 | 84,76 | 78,35 | 78,84 | -9,67% | 14.447.491,00 |
| 16.01.2026 | 86,00 | 91,09 | 85,26 | 87,28 | 3,11% | 16.423.803,00 |
| 15.01.2026 | 83,85 | 88,23 | 82,90 | 84,65 | 2,15% | 13.949.893,00 |
| 14.01.2026 | 86,75 | 87,25 | 82,15 | 82,87 | -2,28% | 12.480.586,00 |
| 13.01.2026 | 76,93 | 85,48 | 76,59 | 84,80 | 10,53% | 25.200.085,00 |
| 12.01.2026 | 73,05 | 77,00 | 72,83 | 76,72 | 4,71% | 11.555.390,00 |
| 09.01.2026 | 73,75 | 74,00 | 72,06 | 73,27 | -0,84% | 11.416.639,00 |
| 08.01.2026 | 74,86 | 74,98 | 71,78 | 73,89 | -3,31% | 13.371.121,00 |
| 07.01.2026 | 76,27 | 77,63 | 75,40 | 76,42 | 0,78% | 10.932.995,00 |
| 06.01.2026 | 79,37 | 79,37 | 74,95 | 75,83 | -6,43% | 15.611.495,00 |
| 05.01.2026 | 81,40 | 82,38 | 79,88 | 81,04 | 0,11% | 7.991.787,00 |
| 02.01.2026 | 81,45 | 81,78 | 78,80 | 80,95 | -0,10% | 6.972.181,00 |
| 31.12.2025 | 81,76 | 81,76 | 80,61 | 81,03 | -0,95% | 5.311.131,00 |
| 30.12.2025 | 81,68 | 82,56 | 81,36 | 81,81 | 0,36% | 5.904.547,00 |
| 29.12.2025 | 81,12 | 82,14 | 80,95 | 81,52 | -0,85% | 4.526.935,00 |
| 26.12.2025 | 81,70 | 82,34 | 80,87 | 82,22 | 0,42% | 3.863.678,00 |
| 24.12.2025 | 80,69 | 82,12 | 80,42 | 81,88 | 1,10% | 2.684.187,00 |
| 23.12.2025 | 81,77 | 82,04 | 80,30 | 80,99 | -1,21% | 6.092.956,00 |
| 22.12.2025 | 82,42 | 83,19 | 81,40 | 81,98 | 0,05% | 6.687.819,00 |
| 19.12.2025 | 84,10 | 84,20 | 81,25 | 81,94 | -2,35% | 15.127.088,00 |
| 18.12.2025 | 86,68 | 87,27 | 83,52 | 83,91 | -2,33% | 9.933.899,00 |
| 17.12.2025 | 87,50 | 89,19 | 85,26 | 85,91 | -1,75% | 6.185.959,00 |
| 16.12.2025 | 87,18 | 87,86 | 86,15 | 87,44 | 0,55% | 8.234.041,00 |
| 15.12.2025 | 87,96 | 88,37 | 85,91 | 86,96 | -1,75% | 7.752.237,00 |
| 12.12.2025 | 90,88 | 91,88 | 88,06 | 88,51 | -6,18% | 8.443.789,00 |
| 11.12.2025 | 94,19 | 96,27 | 93,07 | 94,34 | -0,02% | 6.114.960,00 |
| 10.12.2025 | 99,98 | 99,98 | 94,35 | 94,36 | -4,69% | 8.642.009,00 |
| 09.12.2025 | 97,32 | 99,27 | 96,78 | 99,00 | 1,39% | 5.849.432,00 |
| 08.12.2025 | 96,22 | 97,69 | 94,78 | 97,64 | 1,41% | 5.054.688,00 |
| 05.12.2025 | 95,67 | 97,92 | 94,15 | 96,28 | 1,12% | 6.841.330,00 |
| 04.12.2025 | 92,56 | 96,14 | 91,18 | 95,21 | 3,38% | 8.067.745,00 |
| 03.12.2025 | 92,16 | 93,80 | 91,06 | 92,10 | -1,71% | 5.598.993,00 |
| 02.12.2025 | 94,19 | 95,36 | 93,45 | 93,70 | -0,10% | 6.748.822,00 |
| 01.12.2025 | 93,01 | 94,17 | 90,65 | 93,79 | -1,30% | 6.282.483,00 |
| 28.11.2025 | 93,61 | 95,74 | 93,08 | 95,03 | 2,48% | 3.131.333,00 |
| 26.11.2025 | 92,17 | 94,74 | 92,01 | 92,73 | 1,82% | 6.793.373,00 |
| 25.11.2025 | 89,76 | 91,25 | 87,94 | 91,07 | 0,54% | 7.060.169,00 |
| 24.11.2025 | 87,89 | 90,70 | 87,08 | 90,58 | 1,49% | 11.949.130,00 |
| 21.11.2025 | 92,12 | 93,27 | 88,23 | 89,25 | -2,67% | 10.463.048,00 |
| 20.11.2025 | 98,13 | 98,52 | 91,33 | 91,70 | -5,82% | 15.268.869,00 |
| 19.11.2025 | 100,33 | 100,56 | 94,34 | 97,37 | -4,29% | 10.984.881,00 |
| 18.11.2025 | 100,47 | 103,22 | 99,96 | 101,73 | 0,45% | 4.712.111,00 |
| 17.11.2025 | 102,25 | 103,78 | 99,81 | 101,27 | -0,99% | 4.006.523,00 |
| 14.11.2025 | 99,08 | 103,37 | 98,05 | 102,28 | 1,00% | 6.381.681,00 |
| 13.11.2025 | 104,00 | 104,21 | 99,40 | 101,27 | -2,94% | 7.788.767,00 |
| 12.11.2025 | 104,88 | 105,30 | 102,63 | 104,34 | -0,32% | 4.472.221,00 |
| 11.11.2025 | 104,88 | 105,53 | 103,55 | 104,68 | -0,65% | 4.166.550,00 |
| 10.11.2025 | 108,03 | 108,29 | 105,26 | 105,36 | -1,39% | 6.315.296,00 |
| 07.11.2025 | 101,77 | 107,42 | 101,77 | 106,84 | 5,49% | 8.371.701,00 |
| 06.11.2025 | 102,00 | 103,98 | 100,60 | 101,28 | -0,94% | 6.865.330,00 |
| 05.11.2025 | 104,60 | 104,83 | 102,11 | 102,24 | -1,82% | 6.977.287,00 |
| 04.11.2025 | 104,93 | 105,74 | 102,65 | 104,13 | -3,28% | 9.806.900,00 |
| 03.11.2025 | 112,94 | 113,60 | 106,10 | 107,66 | -5,33% | 14.623.119,00 |
| 31.10.2025 | 118,60 | 119,85 | 111,20 | 113,72 | 0,64% | 17.482.417,00 |
| 30.10.2025 | 125,55 | 126,28 | 111,87 | 113,00 | -15,51% | 27.951.077,00 |
| 29.10.2025 | 131,50 | 134,67 | 130,08 | 133,74 | 1,53% | 7.389.168,00 |
| 28.10.2025 | 131,45 | 134,34 | 130,62 | 131,72 | 2,51% | 7.694.989,00 |
| 27.10.2025 | 129,65 | 131,25 | 127,67 | 128,49 | 0,61% | 6.452.639,00 |
| 24.10.2025 | 131,41 | 132,50 | 127,65 | 127,71 | -1,18% | 3.816.293,00 |
| 23.10.2025 | 129,13 | 130,83 | 127,12 | 129,24 | 0,97% | 3.578.207,00 |
| 22.10.2025 | 133,12 | 133,41 | 125,81 | 128,00 | -3,88% | 6.029.630,00 |
| 21.10.2025 | 135,00 | 135,00 | 129,60 | 133,16 | -1,25% | 4.718.847,00 |
| 20.10.2025 | 133,91 | 135,85 | 130,49 | 134,84 | 1,44% | 4.895.713,00 |
| 17.10.2025 | 133,69 | 135,68 | 131,06 | 132,92 | -1,17% | 3.396.407,00 |
| 16.10.2025 | 138,73 | 139,01 | 133,00 | 134,49 | -2,94% | 6.151.943,00 |
| 15.10.2025 | 138,69 | 141,95 | 136,66 | 138,56 | 3,96% | 8.771.060,00 |
| 14.10.2025 | 129,50 | 137,43 | 124,96 | 133,28 | 3,93% | 8.532.339,00 |
| 13.10.2025 | 129,06 | 129,72 | 124,58 | 128,24 | 1,14% | 4.436.670,00 |
| 10.10.2025 | 126,45 | 130,20 | 125,67 | 126,80 | 0,29% | 5.569.630,00 |
| 09.10.2025 | 125,56 | 126,95 | 124,50 | 126,43 | 0,37% | 4.840.452,00 |
| 08.10.2025 | 128,34 | 128,50 | 124,30 | 125,97 | 0,78% | 4.369.631,00 |
| 07.10.2025 | 125,57 | 126,10 | 122,44 | 124,99 | -1,01% | 5.039.718,00 |
| 06.10.2025 | 124,00 | 127,11 | 122,23 | 126,27 | 2,83% | 6.226.539,00 |
| 03.10.2025 | 133,90 | 134,03 | 120,58 | 122,79 | -8,02% | 1.175.091,00 |
| 02.10.2025 | 135,25 | 137,00 | 131,81 | 133,50 | -0,43% | 6.564.081,00 |
| 01.10.2025 | 136,13 | 137,95 | 134,00 | 134,07 | -3,21% | 6.669.755,00 |
| 30.09.2025 | 141,00 | 141,45 | 133,12 | 138,52 | -2,15% | 8.637.057,00 |
| 29.09.2025 | 140,71 | 142,00 | 137,70 | 141,56 | 4,81% | 8.624.411,00 |
| 26.09.2025 | 132,22 | 135,24 | 130,66 | 135,06 | 2,29% | 4.097.244,00 |
| 25.09.2025 | 130,97 | 133,50 | 128,75 | 132,04 | -0,82% | 4.564.902,00 |
| 24.09.2025 | 133,88 | 135,87 | 132,18 | 133,13 | 0,69% | 6.058.144,00 |
| 23.09.2025 | 137,42 | 137,84 | 132,20 | 132,22 | -3,38% | 5.170.104,00 |
| 22.09.2025 | 136,14 | 138,43 | 134,10 | 136,84 | 1,23% | 6.465.709,00 |
| 19.09.2025 | 136,30 | 137,83 | 134,79 | 135,18 | -0,27% | 16.750.946,00 |
| 18.09.2025 | 136,50 | 137,98 | 133,83 | 135,54 | 0,12% | 4.668.977,00 |
| 17.09.2025 | 135,75 | 136,00 | 129,56 | 135,38 | -0,34% | 7.930.391,00 |
| 16.09.2025 | 138,29 | 138,73 | 135,15 | 135,84 | -1,03% | 4.991.120,00 |