55,170$
-0,47%
Echtzeit-Aktienkurs Roblox Corp.
Bid:
Ask:
Aktienkurse zur Roblox Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 54,80 | 55,75 | 53,20 | 55,17 | -0,47% | 9.861.205,00 |
| 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% | 13.137.559,00 |
| 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% | 7.511.117,00 |
| 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% | 5.792.728,00 |
| 24.03.2026 | 56,85 | 57,01 | 54,33 | 55,00 | -3,24% | 7.149.530,00 |
| 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% | 8.691.742,00 |
| 19.03.2026 | 57,65 | 59,26 | 56,16 | 57,52 | -1,29% | 8.500.506,00 |
| 18.03.2026 | 57,35 | 59,78 | 57,00 | 58,27 | 0,83% | 11.057.350,00 |
| 17.03.2026 | 58,81 | 60,56 | 57,25 | 57,79 | -2,33% | 6.299.564,00 |
| 16.03.2026 | 56,88 | 59,49 | 56,82 | 59,17 | 4,87% | 8.308.687,00 |
| 13.03.2026 | 56,99 | 58,02 | 55,85 | 56,42 | 0,21% | 7.375.098,00 |
| 12.03.2026 | 59,70 | 60,13 | 56,30 | 56,30 | -6,77% | 9.655.525,00 |
| 11.03.2026 | 59,45 | 60,76 | 58,70 | 60,39 | 2,65% | 6.648.273,00 |
| 10.03.2026 | 63,61 | 64,00 | 58,73 | 58,83 | -6,10% | 13.738.616,00 |
| 09.03.2026 | 63,37 | 64,09 | 61,67 | 62,65 | -1,39% | 11.159.620,00 |
| 06.03.2026 | 64,29 | 64,65 | 62,82 | 63,53 | -3,86% | 8.133.492,00 |
| 05.03.2026 | 67,78 | 69,91 | 65,05 | 66,08 | -1,96% | 7.906.196,00 |
| 04.03.2026 | 65,63 | 68,92 | 65,32 | 67,40 | 0,64% | 6.686.881,00 |
| 03.03.2026 | 64,67 | 67,69 | 63,26 | 66,97 | -0,70% | 9.078.037,00 |
| 02.03.2026 | 66,50 | 68,11 | 65,22 | 67,44 | -1,78% | 7.168.097,00 |
| 27.02.2026 | 69,72 | 71,19 | 68,15 | 68,66 | -3,84% | 11.946.527,00 |
| 26.02.2026 | 68,03 | 71,53 | 67,83 | 71,40 | 4,89% | 8.877.430,00 |
| 25.02.2026 | 66,99 | 68,34 | 66,20 | 68,07 | 1,46% | 7.770.367,00 |
| 24.02.2026 | 61,85 | 67,23 | 60,64 | 67,09 | 8,21% | 11.336.294,00 |
| 20.02.2026 | 63,65 | 63,65 | 60,33 | 62,00 | -3,79% | 17.391.086,00 |
| 19.02.2026 | 62,89 | 65,51 | 62,81 | 64,44 | 2,19% | 11.864.158,00 |
| 18.02.2026 | 62,75 | 65,80 | 62,50 | 63,06 | 0,10% | 9.372.939,00 |
| 17.02.2026 | 63,76 | 64,60 | 62,49 | 63,00 | -0,27% | 8.277.823,00 |
| 13.02.2026 | 64,01 | 64,54 | 62,78 | 63,17 | 0,03% | 8.424.703,00 |
| 12.02.2026 | 68,10 | 68,79 | 61,61 | 63,15 | -8,46% | 14.716.470,00 |
| 11.02.2026 | 71,70 | 73,16 | 66,93 | 68,99 | -4,10% | 11.245.714,00 |
| 10.02.2026 | 74,70 | 76,58 | 71,15 | 71,94 | -2,06% | 12.987.583,00 |
| 09.02.2026 | 68,76 | 74,43 | 68,28 | 73,45 | 10,58% | 19.512.652,00 |
| 06.02.2026 | 67,34 | 69,20 | 60,34 | 66,42 | 9,66% | 32.401.845,00 |
| 05.02.2026 | 62,64 | 64,84 | 60,07 | 60,57 | -3,96% | 18.578.879,00 |
| 04.02.2026 | 64,50 | 65,06 | 61,83 | 63,07 | -3,56% | 14.141.680,00 |
| 03.02.2026 | 66,95 | 66,95 | 63,13 | 65,40 | -3,08% | 16.381.463,00 |
| 02.02.2026 | 67,02 | 69,41 | 66,31 | 67,48 | 2,62% | 12.786.459,00 |
| 30.01.2026 | 74,33 | 75,33 | 64,54 | 65,76 | -13,17% | 29.604.376,00 |
| 29.01.2026 | 75,13 | 75,75 | 72,43 | 75,73 | 0,61% | 9.189.519,00 |
| 28.01.2026 | 73,46 | 76,50 | 72,02 | 75,27 | 4,34% | 8.945.050,00 |
| 27.01.2026 | 74,72 | 75,16 | 72,02 | 72,14 | -2,53% | 8.134.948,00 |
| 26.01.2026 | 73,25 | 74,30 | 70,55 | 74,01 | -0,92% | 15.479.381,00 |
| 22.01.2026 | 76,30 | 77,23 | 73,41 | 74,70 | -1,29% | 14.043.544,00 |
| 21.01.2026 | 78,67 | 78,84 | 75,12 | 75,68 | -4,01% | 13.153.166,00 |
| 20.01.2026 | 84,55 | 84,76 | 78,35 | 78,84 | -9,67% | 14.407.991,00 |
| 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% | 13.920.699,00 |
| 14.01.2026 | 86,75 | 87,25 | 82,15 | 82,87 | -2,28% | 12.440.943,00 |
| 13.01.2026 | 76,93 | 85,48 | 76,59 | 84,80 | 10,53% | 25.171.637,00 |
| 12.01.2026 | 73,05 | 77,00 | 72,83 | 76,72 | 4,71% | 11.524.930,00 |
| 09.01.2026 | 73,75 | 74,00 | 72,06 | 73,27 | -0,84% | 11.352.388,00 |
| 08.01.2026 | 74,86 | 74,98 | 71,78 | 73,89 | -3,31% | 12.640.524,00 |
| 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 |