76,420$
0,78%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 76,27 | 77,63 | 75,40 | 76,42 | 0,78% | 10.918.398,00 |
| 06.01.2026 | 79,37 | 79,37 | 74,95 | 75,83 | -6,43% | 14.629.447,00 |
| 05.01.2026 | 81,40 | 82,38 | 79,88 | 81,04 | 0,11% | 7.224.529,00 |
| 02.01.2026 | 81,45 | 81,78 | 78,80 | 80,95 | -0,10% | 6.877.489,00 |
| 31.12.2025 | 81,76 | 81,76 | 80,61 | 81,03 | -0,95% | 5.311.131,00 |
| 30.12.2025 | 81,63 | 82,56 | 81,36 | 81,81 | 0,36% | 5.897.689,00 |
| 29.12.2025 | 81,12 | 82,14 | 80,95 | 81,52 | -0,85% | 4.508.153,00 |
| 26.12.2025 | 81,70 | 82,34 | 80,87 | 82,22 | 0,42% | 3.793.272,00 |
| 24.12.2025 | 80,69 | 82,12 | 80,42 | 81,88 | 1,10% | 2.684.187,00 |
| 23.12.2025 | 81,87 | 82,04 | 80,30 | 80,99 | -1,21% | 5.370.777,00 |
| 22.12.2025 | 82,42 | 83,19 | 81,40 | 81,98 | 0,05% | 6.519.137,00 |
| 19.12.2025 | 84,10 | 84,20 | 81,25 | 81,94 | -2,35% | 14.911.547,00 |
| 18.12.2025 | 86,68 | 87,27 | 83,52 | 83,91 | -2,33% | 9.406.570,00 |
| 17.12.2025 | 87,50 | 89,19 | 85,26 | 85,91 | -1,75% | 6.073.756,00 |
| 16.12.2025 | 87,18 | 87,86 | 86,15 | 87,44 | 0,55% | 7.795.566,00 |
| 15.12.2025 | 87,96 | 88,37 | 85,91 | 86,96 | -1,75% | 7.626.861,00 |
| 12.12.2025 | 90,88 | 91,88 | 88,06 | 88,51 | -6,18% | 8.369.660,00 |
| 11.12.2025 | 94,19 | 96,27 | 93,07 | 94,34 | -0,02% | 6.031.574,00 |
| 10.12.2025 | 99,98 | 99,98 | 94,35 | 94,36 | -4,69% | 7.639.199,00 |
| 09.12.2025 | 97,32 | 99,27 | 96,78 | 99,00 | 1,39% | 5.797.309,00 |
| 08.12.2025 | 96,22 | 97,69 | 94,78 | 97,64 | 1,41% | 5.023.283,00 |
| 05.12.2025 | 95,67 | 97,92 | 94,15 | 96,28 | 1,12% | 6.807.117,00 |
| 04.12.2025 | 92,56 | 96,14 | 91,18 | 95,21 | 3,38% | 8.067.778,00 |
| 03.12.2025 | 92,16 | 93,80 | 91,06 | 92,10 | -1,71% | 5.354.449,00 |
| 02.12.2025 | 94,19 | 95,36 | 93,45 | 93,70 | -0,10% | 6.519.162,00 |
| 01.12.2025 | 93,01 | 94,17 | 90,65 | 93,79 | -1,30% | 6.211.436,00 |
| 28.11.2025 | 93,61 | 95,74 | 93,08 | 95,03 | 2,48% | 3.130.257,00 |
| 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% | 7.056.160,00 |
| 24.11.2025 | 87,89 | 90,70 | 87,08 | 90,58 | -1,22% | 11.628.028,00 |
| 20.11.2025 | 98,13 | 98,52 | 91,33 | 91,70 | -5,82% | 15.244.968,00 |
| 19.11.2025 | 100,33 | 100,56 | 94,34 | 97,37 | -4,29% | 10.956.544,00 |
| 18.11.2025 | 100,47 | 103,22 | 99,96 | 101,73 | 0,45% | 4.707.657,00 |
| 17.11.2025 | 102,25 | 103,78 | 99,81 | 101,27 | 0,00% | 3.956.185,00 |
| 13.11.2025 | 104,00 | 104,21 | 99,40 | 101,27 | -2,94% | 7.541.841,00 |
| 12.11.2025 | 105,00 | 105,30 | 102,63 | 104,34 | -0,32% | 4.461.166,00 |
| 11.11.2025 | 104,88 | 105,53 | 103,55 | 104,68 | -0,65% | 4.120.818,00 |
| 10.11.2025 | 108,03 | 108,29 | 105,26 | 105,36 | -1,39% | 6.131.905,00 |
| 07.11.2025 | 101,77 | 107,42 | 101,77 | 106,84 | 5,49% | 8.348.395,00 |
| 06.11.2025 | 102,00 | 103,98 | 100,60 | 101,28 | -0,94% | 6.804.516,00 |
| 05.11.2025 | 104,62 | 104,83 | 102,11 | 102,24 | -1,82% | 6.945.482,00 |
| 04.11.2025 | 104,93 | 105,74 | 102,65 | 104,13 | -3,28% | 9.761.754,00 |
| 03.11.2025 | 112,94 | 113,60 | 106,10 | 107,66 | -5,33% | 14.284.844,00 |
| 31.10.2025 | 118,60 | 119,85 | 111,20 | 113,72 | 0,64% | 15.968.236,00 |
| 30.10.2025 | 125,55 | 126,28 | 111,87 | 113,00 | -15,51% | 27.810.737,00 |
| 29.10.2025 | 131,50 | 134,67 | 130,08 | 133,74 | 1,53% | 7.119.887,00 |
| 28.10.2025 | 131,45 | 134,34 | 130,62 | 131,72 | 2,51% | 7.672.493,00 |
| 27.10.2025 | 129,65 | 131,25 | 127,67 | 128,49 | 0,61% | 6.370.037,00 |
| 24.10.2025 | 131,41 | 132,50 | 127,65 | 127,71 | -1,18% | 3.800.768,00 |
| 23.10.2025 | 129,13 | 130,83 | 127,12 | 129,24 | 0,97% | 3.494.125,00 |
| 22.10.2025 | 133,12 | 133,41 | 125,81 | 128,00 | -3,88% | 5.725.295,00 |
| 21.10.2025 | 135,00 | 135,00 | 129,60 | 133,16 | -1,25% | 4.696.339,00 |
| 20.10.2025 | 133,91 | 135,85 | 130,49 | 134,84 | 1,44% | 4.881.702,00 |
| 17.10.2025 | 133,74 | 135,68 | 131,06 | 132,92 | -1,17% | 3.391.048,00 |
| 16.10.2025 | 138,73 | 139,01 | 133,00 | 134,49 | -2,94% | 6.063.257,00 |
| 15.10.2025 | 138,69 | 141,95 | 136,66 | 138,56 | 3,96% | 8.683.590,00 |
| 14.10.2025 | 129,50 | 137,43 | 124,96 | 133,28 | 3,93% | 8.532.340,00 |
| 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% | 5.531.149,00 |
| 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 | -5,42% | 6.226.539,00 |
| 02.10.2025 | 135,25 | 137,00 | 131,81 | 133,50 | -0,43% | 6.552.009,00 |
| 01.10.2025 | 136,13 | 137,95 | 134,00 | 134,07 | -3,21% | 6.669.755,00 |
| 30.09.2025 | 140,94 | 141,45 | 133,12 | 138,52 | -2,15% | 8.623.108,00 |
| 29.09.2025 | 140,71 | 142,00 | 137,70 | 141,56 | 4,81% | 8.624.411,00 |
| 26.09.2025 | 132,10 | 135,24 | 130,66 | 135,06 | 2,29% | 4.070.314,00 |
| 25.09.2025 | 130,97 | 133,50 | 128,75 | 132,04 | -0,82% | 4.554.755,00 |
| 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% | 16.562.703,00 |
| 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% | 7.929.946,00 |
| 16.09.2025 | 138,29 | 138,73 | 135,15 | 135,84 | -1,03% | 4.985.361,00 |
| 15.09.2025 | 134,32 | 139,97 | 134,23 | 137,25 | 2,96% | 7.513.290,00 |
| 12.09.2025 | 133,64 | 136,20 | 132,50 | 133,31 | 0,26% | 5.198.479,00 |
| 11.09.2025 | 134,83 | 136,39 | 131,91 | 132,96 | 0,09% | 8.591.809,00 |
| 10.09.2025 | 132,52 | 132,97 | 130,76 | 132,84 | 0,80% | 4.652.985,00 |
| 09.09.2025 | 129,90 | 134,38 | 129,90 | 131,79 | 2,58% | 6.519.151,00 |
| 08.09.2025 | 129,74 | 130,63 | 127,21 | 128,47 | 0,61% | 7.637.387,00 |
| 05.09.2025 | 131,95 | 132,13 | 124,95 | 127,69 | -1,62% | 6.859.605,00 |
| 04.09.2025 | 134,03 | 135,67 | 127,59 | 129,79 | -2,75% | 7.672.887,00 |
| 03.09.2025 | 129,11 | 133,91 | 128,34 | 133,46 | 3,88% | 10.629.453,00 |
| 02.09.2025 | 121,18 | 129,01 | 119,16 | 128,47 | 3,11% | 7.858.951,00 |
| 29.08.2025 | 125,99 | 126,70 | 122,60 | 124,59 | -1,80% | 5.447.408,00 |
| 28.08.2025 | 123,73 | 128,14 | 123,22 | 126,88 | 3,41% | 6.222.090,00 |
| 27.08.2025 | 124,99 | 125,06 | 121,28 | 122,70 | -1,65% | 6.729.303,00 |
| 26.08.2025 | 123,63 | 126,95 | 122,63 | 124,76 | -0,04% | 13.672.273,00 |
| 25.08.2025 | 123,22 | 127,55 | 122,00 | 124,81 | 6,20% | 13.479.673,00 |
| 22.08.2025 | 115,78 | 119,41 | 114,12 | 117,52 | 2,32% | 7.638.424,00 |
| 21.08.2025 | 116,39 | 118,00 | 113,70 | 114,85 | -3,07% | 6.970.882,00 |
| 20.08.2025 | 117,60 | 120,31 | 114,87 | 118,49 | 0,18% | 14.168.492,00 |
| 19.08.2025 | 118,35 | 119,93 | 115,73 | 118,28 | -1,39% | 7.487.895,00 |
| 18.08.2025 | 115,46 | 121,30 | 112,12 | 119,95 | 2,22% | 14.611.023,00 |
| 15.08.2025 | 113,83 | 117,63 | 112,00 | 117,34 | -6,34% | 18.721.571,00 |
| 14.08.2025 | 126,91 | 129,27 | 124,97 | 125,28 | -1,18% | 6.423.897,00 |
| 13.08.2025 | 129,81 | 130,23 | 123,10 | 126,78 | -2,12% | 7.265.749,00 |
| 12.08.2025 | 131,00 | 133,62 | 128,73 | 129,53 | -0,93% | 5.595.688,00 |