54,750$
1,82%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 58,02 | 59,33 | 53,58 | 57,17 | -2,39% | 11.380.402,00 |
| 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% | 13.361.707,00 |
| 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 | 62,83 | 63,00 | 62,04 | 62,51 | -0,49% | 6.757.724,00 |
| 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% | 23.872.225,00 |
| 06.02.2025 | 60,14 | 67,86 | 60,01 | 67,12 | -11,06% | 52.323.159,00 |
| 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% | 9.040.955,00 |
| 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% | 9.699.278,00 |
| 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% | 3.610.260,00 |
| 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% | 5.985.056,00 |
| 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% | 5.771.831,00 |
| 06.01.2025 | 60,71 | 62,42 | 60,57 | 61,93 | 2,41% | 6.416.940,00 |
| 03.01.2025 | 59,13 | 61,00 | 59,13 | 60,47 | 2,77% | 4.618.419,00 |
| 02.01.2025 | 58,50 | 59,11 | 57,02 | 58,84 | 1,69% | 4.916.816,00 |
| 31.12.2024 | 58,52 | 58,78 | 57,71 | 57,86 | -1,06% | 2.887.975,00 |
| 30.12.2024 | 58,13 | 59,21 | 57,30 | 58,48 | -1,63% | 3.696.495,00 |
| 27.12.2024 | 59,82 | 59,95 | 58,33 | 59,45 | -0,80% | 3.229.553,00 |
| 26.12.2024 | 59,00 | 60,10 | 58,85 | 59,93 | 0,62% | 2.716.608,00 |
| 24.12.2024 | 59,17 | 59,63 | 57,89 | 59,56 | 0,49% | 2.071.751,00 |
| 23.12.2024 | 60,44 | 60,63 | 59,05 | 59,27 | -1,40% | 4.412.624,00 |
| 20.12.2024 | 57,92 | 60,17 | 57,49 | 60,11 | 2,04% | 8.421.715,00 |
| 19.12.2024 | 58,33 | 59,57 | 57,88 | 58,91 | 0,19% | 5.844.278,00 |
| 18.12.2024 | 60,83 | 61,53 | 58,24 | 58,80 | -4,00% | 7.439.457,00 |
| 17.12.2024 | 60,85 | 61,35 | 59,32 | 61,25 | -0,33% | 5.016.763,00 |
| 16.12.2024 | 58,87 | 61,77 | 58,42 | 61,45 | 3,10% | 6.221.059,00 |
| 13.12.2024 | 60,00 | 60,22 | 58,78 | 59,60 | -0,02% | 5.086.411,00 |
| 12.12.2024 | 59,89 | 61,05 | 58,60 | 59,61 | -0,47% | 6.419.194,00 |
| 11.12.2024 | 58,41 | 61,01 | 57,65 | 59,89 | 6,45% | 12.672.670,00 |
| 10.12.2024 | 56,91 | 57,41 | 55,65 | 56,26 | -1,18% | 5.088.407,00 |
| 09.12.2024 | 59,22 | 59,22 | 55,61 | 56,93 | -4,01% | 8.402.055,00 |
| 06.12.2024 | 58,87 | 59,80 | 57,76 | 59,31 | 0,63% | 8.947.088,00 |
| 05.12.2024 | 54,94 | 59,14 | 54,73 | 58,94 | 8,07% | 20.940.630,00 |
| 04.12.2024 | 53,90 | 54,61 | 53,36 | 54,54 | 1,89% | 5.864.021,00 |
| 03.12.2024 | 51,76 | 53,63 | 51,63 | 53,53 | 2,63% | 6.167.289,00 |
| 02.12.2024 | 50,99 | 52,65 | 50,94 | 52,16 | 4,05% | 8.168.979,00 |
| 29.11.2024 | 49,80 | 50,73 | 49,68 | 50,13 | 1,54% | 3.628.705,00 |
| 27.11.2024 | 49,09 | 50,55 | 48,61 | 49,37 | 0,63% | 5.617.883,00 |
| 26.11.2024 | 49,18 | 50,01 | 48,93 | 49,06 | -0,20% | 6.645.599,00 |
| 25.11.2024 | 49,13 | 49,49 | 47,95 | 49,16 | -0,45% | 8.754.164,00 |
| 22.11.2024 | 49,28 | 50,38 | 48,61 | 49,38 | -4,15% | 6.787.997,00 |
| 20.11.2024 | 52,29 | 52,32 | 50,60 | 51,52 | -1,38% | 13.110.974,00 |
| 19.11.2024 | 50,53 | 53,16 | 50,53 | 52,24 | 2,37% | 9.477.492,00 |
| 18.11.2024 | 50,82 | 51,25 | 50,21 | 51,03 | 0,59% | 14.473.515,00 |
| 15.11.2024 | 52,31 | 52,53 | 50,68 | 50,73 | -3,79% | 9.111.959,00 |
| 14.11.2024 | 52,37 | 53,57 | 51,82 | 52,73 | -0,77% | 6.908.261,00 |
| 13.11.2024 | 54,57 | 54,65 | 52,91 | 53,14 | -2,28% | 8.324.417,00 |
| 12.11.2024 | 54,15 | 55,09 | 54,10 | 54,38 | -0,33% | 5.082.048,00 |
| 11.11.2024 | 52,45 | 55,10 | 52,38 | 54,56 | 4,12% | 12.232.837,00 |
| 08.11.2024 | 52,88 | 54,07 | 52,17 | 52,40 | -1,34% | 8.116.989,00 |
| 07.11.2024 | 52,88 | 53,66 | 51,85 | 53,11 | 0,40% | 7.879.822,00 |
| 06.11.2024 | 51,99 | 53,00 | 50,85 | 52,90 | 3,36% | 8.518.374,00 |
| 05.11.2024 | 49,92 | 51,61 | 49,61 | 51,18 | 2,36% | 10.186.727,00 |
| 04.11.2024 | 52,74 | 53,07 | 49,97 | 50,00 | -2,80% | 19.472.463,00 |
| 01.11.2024 | 51,11 | 52,07 | 50,66 | 51,44 | -0,54% | 12.910.321,00 |
| 31.10.2024 | 51,12 | 52,65 | 48,00 | 51,72 | 19,89% | 37.386.701,00 |
| 30.10.2024 | 42,72 | 43,54 | 42,36 | 43,14 | 1,24% | 6.543.825,00 |
| 29.10.2024 | 42,15 | 42,96 | 41,50 | 42,61 | 0,73% | 5.477.197,00 |
| 28.10.2024 | 42,59 | 43,15 | 42,18 | 42,30 | 0,38% | 4.725.073,00 |
| 25.10.2024 | 42,14 | 42,50 | 41,94 | 42,14 | 0,86% | 7.139.209,00 |
| 24.10.2024 | 41,43 | 41,94 | 41,17 | 41,78 | 1,51% | 4.917.750,00 |
| 23.10.2024 | 42,40 | 43,00 | 41,13 | 41,16 | -0,31% | 5.869.235,00 |
| 22.10.2024 | 40,84 | 41,66 | 40,57 | 41,29 | 2,43% | 6.000.885,00 |
| 21.10.2024 | 39,50 | 40,37 | 39,46 | 40,31 | 0,95% | 4.614.632,00 |
| 18.10.2024 | 39,99 | 40,16 | 39,30 | 39,93 | 0,18% | 5.739.061,00 |
| 17.10.2024 | 41,68 | 41,75 | 39,83 | 39,86 | -3,70% | 5.960.677,00 |
| 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% | 6.107.528,00 |
| 14.10.2024 | 41,66 | 41,72 | 39,93 | 40,79 | -1,95% | 7.174.052,00 |