46,180$
0,85%
Echtzeit-Aktienkurs Roblox Corp.
Bid:
Ask:
Aktienkurse zur Roblox Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 45,24 | 46,93 | 44,93 | 46,14 | 0,76% | 8.937.245,00 |
| 20.05.2026 | 45,20 | 45,97 | 43,78 | 45,79 | 3,01% | 12.049.383,00 |
| 19.05.2026 | 47,08 | 47,53 | 43,88 | 44,45 | -5,39% | 14.107.954,00 |
| 18.05.2026 | 42,82 | 47,60 | 42,65 | 46,98 | 9,64% | 15.890.869,00 |
| 15.05.2026 | 43,79 | 44,19 | 42,07 | 42,85 | -1,99% | 11.437.546,00 |
| 14.05.2026 | 42,05 | 43,94 | 41,31 | 43,72 | 4,19% | 9.951.825,00 |
| 13.05.2026 | 41,12 | 42,24 | 40,15 | 41,96 | 1,01% | 10.375.766,00 |
| 12.05.2026 | 41,78 | 43,48 | 41,46 | 41,54 | 0,56% | 11.896.359,00 |
| 11.05.2026 | 41,27 | 42,38 | 40,95 | 41,31 | -1,43% | 13.660.513,00 |
| 08.05.2026 | 44,13 | 44,49 | 41,66 | 41,91 | -6,41% | 17.103.399,00 |
| 07.05.2026 | 44,29 | 45,98 | 44,17 | 44,78 | 2,33% | 10.593.248,00 |
| 06.05.2026 | 44,21 | 44,64 | 43,36 | 43,76 | -0,64% | 13.867.441,00 |
| 05.05.2026 | 47,13 | 47,58 | 43,50 | 44,04 | -7,42% | 18.493.655,00 |
| 04.05.2026 | 44,92 | 48,43 | 44,60 | 47,57 | 5,41% | 17.502.806,00 |
| 01.05.2026 | 42,38 | 47,44 | 41,75 | 45,13 | -18,33% | 53.403.932,00 |
| 30.04.2026 | 55,71 | 56,82 | 54,91 | 55,26 | -1,81% | 23.970.795,00 |
| 29.04.2026 | 55,65 | 56,89 | 53,91 | 56,28 | 0,30% | 6.936.933,00 |
| 28.04.2026 | 57,06 | 58,89 | 55,92 | 56,11 | -2,45% | 6.432.003,00 |
| 27.04.2026 | 55,73 | 57,86 | 55,45 | 57,52 | 2,55% | 7.340.777,00 |
| 24.04.2026 | 54,86 | 56,19 | 52,62 | 56,09 | 1,15% | 11.981.442,00 |
| 23.04.2026 | 58,46 | 58,46 | 53,97 | 55,45 | -7,03% | 10.759.941,00 |
| 22.04.2026 | 62,31 | 63,00 | 59,63 | 59,64 | -2,64% | 7.590.578,00 |
| 21.04.2026 | 61,87 | 64,42 | 60,84 | 61,26 | -0,92% | 7.897.096,00 |
| 20.04.2026 | 60,00 | 62,28 | 59,69 | 61,83 | 2,47% | 5.465.213,00 |
| 17.04.2026 | 61,74 | 62,99 | 59,66 | 60,34 | -0,17% | 7.999.881,00 |
| 16.04.2026 | 61,36 | 62,11 | 59,50 | 60,44 | 1,09% | 6.811.692,00 |
| 15.04.2026 | 59,00 | 61,20 | 58,88 | 59,79 | 2,56% | 7.299.010,00 |
| 14.04.2026 | 57,94 | 59,09 | 56,68 | 58,30 | 1,11% | 7.586.747,00 |
| 13.04.2026 | 55,51 | 58,96 | 55,50 | 57,66 | 3,72% | 10.955.193,00 |
| 10.04.2026 | 55,22 | 55,77 | 52,72 | 55,59 | 0,76% | 7.105.191,00 |
| 09.04.2026 | 54,80 | 55,75 | 53,20 | 55,17 | -0,47% | 10.161.000,00 |
| 08.04.2026 | 60,11 | 60,54 | 55,16 | 55,43 | -3,60% | 6.729.930,00 |
| 07.04.2026 | 56,83 | 57,71 | 55,91 | 57,50 | 0,52% | 3.734.924,00 |
| 06.04.2026 | 59,79 | 60,66 | 56,87 | 57,20 | -4,84% | 12.947.492,00 |
| 02.04.2026 | 56,37 | 60,23 | 55,80 | 60,11 | 4,30% | 10.830.251,00 |
| 01.04.2026 | 57,07 | 58,91 | 56,47 | 57,63 | 1,89% | 9.190.153,00 |
| 31.03.2026 | 53,06 | 57,34 | 52,80 | 56,56 | 8,96% | 13.156.940,00 |
| 30.03.2026 | 52,28 | 52,91 | 51,23 | 51,91 | -0,76% | 7.529.649,00 |
| 27.03.2026 | 53,19 | 53,41 | 51,72 | 52,31 | -2,86% | 7.536.183,00 |
| 26.03.2026 | 55,50 | 56,65 | 53,48 | 53,85 | -4,94% | 7.388.862,00 |
| 25.03.2026 | 56,59 | 57,98 | 55,50 | 56,65 | 3,00% | 5.838.365,00 |
| 24.03.2026 | 56,85 | 57,01 | 54,33 | 55,00 | -3,24% | 7.471.750,00 |
| 23.03.2026 | 57,06 | 57,84 | 55,81 | 56,84 | -0,21% | 6.524.086,00 |
| 20.03.2026 | 57,09 | 57,30 | 55,16 | 56,96 | -0,97% | 8.864.837,00 |
| 19.03.2026 | 57,65 | 59,26 | 56,16 | 57,52 | -1,29% | 8.549.588,00 |
| 18.03.2026 | 57,35 | 59,78 | 57,00 | 58,27 | 0,83% | 11.067.995,00 |
| 17.03.2026 | 58,81 | 60,56 | 57,25 | 57,79 | -2,33% | 7.339.118,00 |
| 16.03.2026 | 56,88 | 59,49 | 56,82 | 59,17 | 4,87% | 8.331.207,00 |
| 13.03.2026 | 56,99 | 58,02 | 55,85 | 56,42 | 0,21% | 7.396.023,00 |
| 12.03.2026 | 59,79 | 60,13 | 56,30 | 56,30 | -6,77% | 9.721.707,00 |
| 11.03.2026 | 59,45 | 60,76 | 58,70 | 60,39 | 2,65% | 6.713.004,00 |
| 10.03.2026 | 63,55 | 64,00 | 58,73 | 58,83 | -6,10% | 13.754.687,00 |
| 09.03.2026 | 62,46 | 64,09 | 61,67 | 62,65 | -1,39% | 11.160.099,00 |
| 06.03.2026 | 64,29 | 64,65 | 62,82 | 63,53 | -3,86% | 8.134.640,00 |
| 05.03.2026 | 67,78 | 69,91 | 65,04 | 66,08 | -1,96% | 7.906.359,00 |
| 04.03.2026 | 65,63 | 68,92 | 65,32 | 67,40 | 0,64% | 6.752.331,00 |
| 03.03.2026 | 64,67 | 67,69 | 63,26 | 66,97 | -0,70% | 9.078.158,00 |
| 02.03.2026 | 66,50 | 68,11 | 65,22 | 67,44 | -1,78% | 7.171.048,00 |
| 27.02.2026 | 69,72 | 71,19 | 68,15 | 68,66 | -3,84% | 11.948.817,00 |
| 26.02.2026 | 68,14 | 71,53 | 67,83 | 71,40 | 4,89% | 8.877.900,00 |
| 25.02.2026 | 66,99 | 68,34 | 66,20 | 68,07 | 1,46% | 7.773.288,00 |
| 24.02.2026 | 61,85 | 67,23 | 60,64 | 67,09 | 7,46% | 11.339.636,00 |
| 23.02.2026 | 61,70 | 62,84 | 59,70 | 62,43 | 0,69% | 11.536.924,00 |
| 20.02.2026 | 63,62 | 63,65 | 60,33 | 62,00 | -3,79% | 17.740.175,00 |
| 19.02.2026 | 63,00 | 65,51 | 62,81 | 64,44 | 2,19% | 12.135.092,00 |
| 18.02.2026 | 62,74 | 65,80 | 62,50 | 63,06 | 0,10% | 9.432.898,00 |
| 17.02.2026 | 63,76 | 64,60 | 62,49 | 63,00 | -0,27% | 8.686.070,00 |
| 13.02.2026 | 64,01 | 64,54 | 62,78 | 63,17 | 0,03% | 8.424.703,00 |
| 12.02.2026 | 68,34 | 68,79 | 61,61 | 63,15 | -8,46% | 14.760.977,00 |
| 11.02.2026 | 71,70 | 73,16 | 66,93 | 68,99 | -4,10% | 11.717.009,00 |
| 10.02.2026 | 74,70 | 76,58 | 71,15 | 71,94 | -2,06% | 13.043.190,00 |
| 09.02.2026 | 68,76 | 74,43 | 68,28 | 73,45 | 10,58% | 19.558.338,00 |
| 06.02.2026 | 67,41 | 69,20 | 60,34 | 66,42 | 9,66% | 34.085.856,00 |
| 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 |