51,490$
-2,13%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,63 | 52,86 | 51,24 | 51,42 | -2,26% | 5.165.377,00 |
| 11.11.2026 | 51,17 | 54,21 | 51,05 | 52,61 | 2,77% | 7.604.828,00 |
| 10.11.2026 | 51,19 | 52,28 | 49,55 | 51,19 | -0,79% | 8.278.013,00 |
| 09.11.2026 | 50,50 | 52,53 | 50,11 | 51,60 | 4,67% | 14.774.282,00 |
| 06.11.2026 | 47,64 | 49,40 | 46,86 | 49,30 | 3,46% | 8.061.563,00 |
| 05.11.2026 | 49,19 | 49,86 | 45,57 | 47,65 | -3,37% | 11.353.007,00 |
| 04.11.2026 | 46,10 | 49,54 | 46,10 | 49,31 | 8,49% | 8.864.876,00 |
| 03.11.2026 | 43,37 | 46,33 | 43,28 | 45,45 | 5,99% | 10.103.434,00 |
| 02.11.2026 | 42,90 | 44,79 | 41,78 | 42,88 | -0,26% | 14.246.385,00 |
| 30.10.2026 | 45,73 | 47,76 | 41,36 | 42,99 | -18,05% | 29.402.422,00 |
| 29.10.2026 | 52,86 | 54,61 | 50,80 | 52,46 | -1,54% | 19.061.299,00 |
| 28.10.2026 | 54,49 | 56,08 | 52,36 | 53,28 | -2,18% | 7.516.101,00 |
| 27.10.2026 | 54,34 | 54,82 | 52,50 | 54,47 | 0,18% | 6.801.187,00 |
| 26.10.2026 | 52,75 | 54,47 | 51,45 | 54,37 | 2,80% | 6.760.240,00 |
| 23.10.2026 | 53,50 | 54,13 | 52,42 | 52,89 | -1,98% | 5.609.945,00 |
| 22.10.2026 | 52,65 | 54,05 | 52,57 | 53,96 | 2,68% | 7.809.363,00 |
| 21.10.2026 | 52,23 | 53,71 | 51,98 | 52,55 | 0,38% | 4.919.951,00 |
| 20.10.2026 | 50,79 | 52,44 | 50,35 | 52,35 | 3,15% | 5.639.977,00 |
| 19.10.2026 | 50,46 | 50,96 | 49,36 | 50,75 | 2,42% | 7.346.990,00 |
| 16.10.2026 | 51,50 | 51,72 | 49,12 | 49,55 | 2,86% | 6.558.741,00 |
| 15.10.2026 | 48,18 | 48,18 | 48,17 | 48,17 | 1,33% | 940,00 |
| 14.10.2026 | 49,52 | 49,75 | 47,01 | 47,54 | -3,98% | 21.135.952,00 |
| 13.10.2026 | 49,15 | 50,12 | 48,88 | 49,51 | -0,14% | 6.569.855,00 |
| 12.10.2026 | 48,51 | 49,81 | 47,95 | 49,58 | 3,10% | 7.259.921,00 |
| 09.10.2026 | 45,72 | 49,06 | 45,70 | 48,09 | 5,65% | 9.944.634,00 |
| 08.10.2026 | 45,70 | 45,94 | 44,22 | 45,52 | -1,92% | 14.552.045,00 |
| 07.10.2026 | 44,03 | 46,66 | 43,87 | 46,41 | 1,87% | 12.594.373,00 |
| 06.10.2026 | 44,36 | 45,90 | 43,57 | 45,56 | 2,20% | 10.799.086,00 |
| 05.10.2026 | 44,18 | 45,15 | 43,14 | 44,58 | 1,04% | 10.060.052,00 |
| 02.10.2026 | 43,44 | 44,42 | 42,40 | 44,12 | 2,60% | 9.265.806,00 |
| 01.10.2026 | 43,01 | 43,49 | 41,81 | 43,00 | 1,49% | 9.421.926,00 |
| 30.09.2026 | 41,21 | 42,87 | 40,75 | 42,37 | 2,89% | 15.490.945,00 |
| 29.09.2026 | 41,90 | 42,25 | 40,77 | 41,18 | -1,62% | 18.288.203,00 |
| 28.09.2026 | 43,60 | 44,59 | 41,86 | 41,86 | -9,86% | 17.894.784,00 |
| 25.09.2026 | 48,19 | 48,76 | 46,01 | 46,44 | -4,89% | 13.383.833,00 |
| 24.09.2026 | 48,98 | 50,23 | 46,97 | 48,83 | -0,33% | 18.965.189,00 |
| 23.09.2026 | 49,79 | 50,40 | 48,80 | 48,99 | -1,76% | 16.921.933,00 |
| 22.09.2026 | 51,78 | 51,96 | 49,46 | 49,87 | -2,69% | 7.765.408,00 |
| 21.09.2026 | 50,90 | 51,55 | 49,67 | 51,25 | 7,17% | 9.293.565,00 |
| 18.09.2026 | 47,55 | 48,14 | 46,26 | 47,82 | 0,67% | 13.056.445,00 |
| 17.09.2026 | 48,15 | 48,79 | 46,85 | 47,50 | 0,15% | 6.532.977,00 |
| 16.09.2026 | 50,11 | 50,34 | 47,24 | 47,43 | -5,59% | 9.061.086,00 |
| 15.09.2026 | 50,52 | 51,27 | 49,90 | 50,24 | -2,05% | 7.999.067,00 |
| 14.09.2026 | 47,50 | 51,30 | 46,73 | 51,29 | 12,73% | 18.571.951,00 |
| 11.09.2026 | 45,30 | 46,50 | 45,19 | 45,50 | 1,38% | 6.353.466,00 |
| 10.09.2026 | 45,09 | 45,77 | 44,11 | 44,88 | 0,81% | 6.480.343,00 |
| 09.09.2026 | 44,51 | 45,05 | 43,50 | 44,52 | -0,67% | 8.621.913,00 |
| 08.09.2026 | 44,56 | 45,76 | 43,18 | 44,82 | 3,49% | 13.915.075,00 |
| 04.09.2026 | 41,45 | 43,46 | 41,31 | 43,31 | 4,34% | 9.982.153,00 |
| 03.09.2026 | 41,80 | 43,28 | 41,24 | 41,51 | 0,73% | 7.891.987,00 |
| 02.09.2026 | 39,89 | 41,28 | 39,37 | 41,21 | 1,33% | 6.545.865,00 |
| 01.09.2026 | 40,79 | 40,99 | 39,35 | 40,67 | -1,50% | 9.225.559,00 |
| 31.08.2026 | 38,58 | 41,58 | 38,26 | 41,29 | 7,16% | 19.465.124,00 |
| 28.08.2026 | 38,50 | 39,35 | 37,98 | 38,53 | 1,00% | 7.738.625,00 |
| 27.08.2026 | 37,75 | 38,60 | 37,31 | 38,15 | 1,57% | 11.462.609,00 |
| 26.08.2026 | 39,04 | 39,95 | 37,41 | 37,56 | -3,99% | 11.585.957,00 |
| 25.08.2026 | 38,89 | 39,95 | 38,22 | 39,12 | 0,93% | 8.161.633,00 |
| 24.08.2026 | 38,56 | 39,98 | 38,33 | 38,76 | 1,02% | 8.329.907,00 |
| 21.08.2026 | 38,74 | 39,38 | 38,06 | 38,37 | -0,67% | 9.810.112,00 |
| 20.08.2026 | 38,54 | 39,10 | 37,20 | 38,63 | -0,16% | 11.442.940,00 |
| 19.08.2026 | 38,06 | 40,19 | 37,82 | 38,69 | 2,71% | 12.881.139,00 |
| 18.08.2026 | 37,85 | 38,78 | 37,62 | 37,67 | -0,69% | 8.055.679,00 |
| 17.08.2026 | 38,08 | 38,64 | 37,43 | 37,93 | -0,78% | 10.819.489,00 |
| 14.08.2026 | 38,50 | 39,14 | 37,95 | 38,23 | 0,74% | 9.555.331,00 |
| 13.08.2026 | 35,89 | 38,29 | 35,41 | 37,95 | 6,78% | 11.144.868,00 |
| 12.08.2026 | 36,30 | 36,58 | 35,16 | 35,54 | -1,88% | 9.424.888,00 |
| 11.08.2026 | 36,70 | 37,46 | 36,19 | 36,22 | -2,24% | 24.557.702,00 |
| 10.08.2026 | 37,84 | 39,68 | 37,04 | 37,05 | -1,96% | 14.073.379,00 |
| 07.08.2026 | 36,79 | 37,99 | 36,24 | 37,79 | 4,86% | 18.477.692,00 |
| 06.08.2026 | 35,60 | 37,09 | 35,40 | 36,04 | -0,41% | 8.522.712,00 |
| 05.08.2026 | 37,45 | 37,89 | 35,53 | 36,19 | -2,19% | 14.676.510,00 |
| 04.08.2026 | 36,64 | 38,28 | 36,64 | 37,00 | 0,90% | 26.763.788,00 |
| 03.08.2026 | 35,58 | 37,99 | 35,03 | 36,67 | 3,01% | 24.994.354,00 |
| 31.07.2026 | 38,88 | 40,00 | 33,88 | 35,60 | -26,85% | 63.121.221,00 |
| 30.07.2026 | 49,46 | 50,92 | 47,50 | 48,67 | -2,91% | 23.041.349,00 |
| 29.07.2026 | 49,37 | 51,05 | 48,60 | 50,13 | 1,27% | 6.942.565,00 |
| 28.07.2026 | 48,55 | 50,69 | 47,37 | 49,50 | 2,23% | 6.615.044,00 |
| 27.07.2026 | 48,37 | 48,78 | 45,76 | 48,42 | 1,83% | 8.411.314,00 |
| 24.07.2026 | 48,16 | 48,66 | 47,14 | 47,55 | 0,00% | 4.720.754,00 |
| 23.07.2026 | 48,70 | 49,00 | 47,13 | 47,55 | -4,21% | 5.454.949,00 |
| 22.07.2026 | 52,41 | 52,54 | 49,61 | 49,64 | -5,45% | 5.863.554,00 |
| 21.07.2026 | 52,82 | 53,96 | 52,44 | 52,50 | -1,41% | 5.335.364,00 |
| 20.07.2026 | 52,00 | 55,42 | 51,74 | 53,25 | 3,04% | 9.509.394,00 |
| 17.07.2026 | 52,35 | 52,80 | 50,56 | 51,68 | -4,31% | 7.403.466,00 |
| 16.07.2026 | 56,91 | 57,48 | 53,63 | 54,01 | -5,36% | 8.372.207,00 |
| 15.07.2026 | 56,00 | 57,23 | 55,09 | 57,07 | 4,77% | 6.425.326,00 |
| 14.07.2026 | 54,87 | 55,36 | 53,89 | 54,47 | -1,02% | 5.288.032,00 |
| 13.07.2026 | 55,53 | 57,55 | 55,03 | 55,03 | -0,58% | 6.273.054,00 |
| 10.07.2026 | 57,66 | 58,10 | 54,20 | 55,35 | -1,91% | 6.418.254,00 |
| 09.07.2026 | 54,37 | 56,45 | 54,37 | 56,43 | 2,38% | 5.581.361,00 |
| 08.07.2026 | 55,84 | 55,92 | 53,56 | 55,12 | -2,80% | 6.149.354,00 |
| 07.07.2026 | 57,38 | 58,09 | 56,20 | 56,71 | -0,56% | 6.792.843,00 |
| 06.07.2026 | 55,11 | 58,40 | 54,98 | 57,03 | 2,92% | 7.854.369,00 |
| 02.07.2026 | 54,40 | 56,05 | 53,30 | 55,41 | -4,38% | 8.722.262,00 |
| 01.07.2026 | 55,46 | 58,43 | 55,01 | 57,95 | 6,56% | 13.709.782,00 |
| 30.06.2026 | 54,52 | 55,99 | 53,90 | 54,38 | 0,07% | 9.493.325,00 |
| 29.06.2026 | 50,90 | 55,35 | 50,79 | 54,34 | 14,26% | 16.860.528,00 |
| 26.06.2026 | 45,94 | 47,69 | 44,70 | 47,56 | 2,52% | 10.790.334,00 |
| 25.06.2026 | 47,74 | 47,74 | 45,15 | 46,39 | -3,23% | 9.415.218,00 |
| 24.06.2026 | 47,00 | 49,54 | 46,60 | 47,94 | 1,76% | 8.063.470,00 |