86,910$
2,50%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 85,80 | 87,16 | 84,42 | 86,98 | 2,58% | 14.088.926,00 |
| 29.05.2025 | 85,04 | 85,32 | 83,74 | 84,79 | 0,18% | 4.646.584,00 |
| 28.05.2025 | 85,06 | 85,98 | 84,58 | 84,64 | -0,92% | 5.600.578,00 |
| 27.05.2025 | 83,19 | 85,47 | 83,00 | 85,43 | 3,85% | 8.039.478,00 |
| 23.05.2025 | 80,50 | 82,96 | 80,13 | 82,26 | 0,55% | 4.579.050,00 |
| 22.05.2025 | 81,10 | 82,94 | 81,03 | 81,81 | 0,80% | 6.923.763,00 |
| 21.05.2025 | 81,05 | 83,04 | 80,60 | 81,16 | -0,67% | 6.524.359,00 |
| 20.05.2025 | 81,67 | 81,90 | 80,06 | 81,71 | 0,62% | 9.459.918,00 |
| 19.05.2025 | 79,13 | 81,97 | 78,66 | 81,21 | -0,07% | 7.330.950,00 |
| 16.05.2025 | 80,43 | 82,02 | 80,43 | 81,27 | 0,62% | 9.291.942,00 |
| 15.05.2025 | 79,74 | 80,90 | 78,69 | 80,77 | 1,66% | 11.071.260,00 |
| 14.05.2025 | 77,40 | 79,50 | 77,26 | 79,45 | 3,16% | 10.616.567,00 |
| 13.05.2025 | 73,93 | 77,24 | 73,38 | 77,02 | 4,80% | 12.358.009,00 |
| 12.05.2025 | 73,01 | 74,60 | 70,96 | 73,49 | 2,24% | 8.707.156,00 |
| 09.05.2025 | 70,21 | 72,47 | 70,17 | 71,88 | 2,61% | 7.287.080,00 |
| 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 |