124,590$
-1,80%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 125,89 | 126,70 | 122,60 | 124,59 | -1,80% | 5.439.293,00 |
| 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 |
| 11.08.2025 | 128,99 | 132,58 | 127,01 | 130,74 | 1,58% | 6.793.863,00 |
| 08.08.2025 | 130,85 | 132,96 | 128,37 | 128,71 | -0,71% | 5.699.040,00 |
| 07.08.2025 | 134,31 | 135,08 | 127,38 | 129,63 | -3,36% | 7.110.566,00 |
| 06.08.2025 | 126,88 | 134,35 | 126,70 | 134,14 | 5,53% | 7.770.554,00 |
| 05.08.2025 | 129,14 | 130,72 | 126,31 | 127,11 | -2,75% | 6.485.960,00 |
| 04.08.2025 | 125,44 | 132,79 | 125,10 | 130,70 | 4,53% | 13.339.892,00 |
| 01.08.2025 | 132,41 | 133,37 | 124,44 | 125,03 | -9,26% | 14.017.720,00 |
| 31.07.2025 | 149,60 | 150,59 | 135,65 | 137,79 | 10,28% | 24.444.128,00 |
| 30.07.2025 | 118,14 | 125,51 | 117,76 | 124,94 | 5,59% | 11.220.395,00 |
| 29.07.2025 | 121,51 | 122,01 | 116,51 | 118,33 | -2,17% | 6.527.323,00 |
| 28.07.2025 | 119,83 | 120,96 | 118,16 | 120,96 | 1,80% | 4.707.023,00 |
| 25.07.2025 | 118,57 | 121,79 | 117,84 | 118,82 | 0,59% | 5.422.313,00 |
| 24.07.2025 | 119,36 | 120,25 | 117,82 | 118,12 | -0,43% | 6.566.298,00 |
| 23.07.2025 | 118,40 | 119,65 | 113,95 | 118,63 | -1,31% | 12.532.075,00 |
| 22.07.2025 | 123,52 | 124,20 | 118,60 | 120,20 | -3,45% | 9.752.823,00 |
| 21.07.2025 | 123,75 | 127,99 | 121,55 | 124,50 | 0,00% | 9.598.817,00 |
| 18.07.2025 | 122,88 | 124,60 | 121,35 | 124,50 | 1,91% | 8.523.649,00 |
| 17.07.2025 | 118,89 | 123,33 | 118,31 | 122,17 | 2,65% | 9.797.314,00 |
| 16.07.2025 | 112,40 | 120,16 | 112,23 | 119,02 | 5,81% | 15.242.518,00 |
| 15.07.2025 | 110,61 | 113,07 | 110,21 | 112,48 | 0,58% | 7.503.249,00 |
| 14.07.2025 | 106,35 | 111,96 | 106,35 | 111,83 | 5,81% | 7.995.083,00 |
| 11.07.2025 | 104,95 | 108,10 | 104,81 | 105,69 | 0,63% | 4.538.305,00 |
| 10.07.2025 | 106,90 | 107,37 | 102,73 | 105,03 | -1,55% | 5.349.806,00 |
| 09.07.2025 | 105,48 | 106,71 | 104,30 | 106,68 | 1,66% | 4.708.800,00 |
| 08.07.2025 | 106,49 | 106,85 | 103,22 | 104,94 | -2,62% | 5.525.551,00 |
| 07.07.2025 | 102,92 | 108,00 | 102,25 | 107,76 | 4,03% | 8.501.639,00 |
| 03.07.2025 | 102,41 | 104,32 | 102,32 | 103,59 | 1,16% | 3.215.401,00 |
| 02.07.2025 | 100,58 | 103,88 | 100,00 | 102,40 | 1,74% | 8.647.200,00 |
| 01.07.2025 | 104,60 | 105,28 | 100,06 | 100,65 | -4,33% | 9.646.599,00 |
| 30.06.2025 | 105,79 | 106,17 | 103,06 | 105,20 | -0,37% | 8.079.628,00 |
| 27.06.2025 | 105,01 | 105,87 | 103,69 | 105,59 | 0,56% | 10.471.268,00 |
| 26.06.2025 | 103,34 | 105,80 | 102,55 | 105,00 | 2,10% | 6.687.614,00 |
| 25.06.2025 | 104,99 | 105,30 | 102,74 | 102,84 | -1,85% | 6.585.423,00 |
| 24.06.2025 | 104,23 | 105,22 | 103,06 | 104,78 | 1,25% | 5.506.145,00 |
| 23.06.2025 | 101,98 | 104,63 | 101,33 | 103,49 | 1,37% | 6.668.037,00 |
| 20.06.2025 | 103,20 | 103,57 | 100,90 | 102,09 | -0,55% | 9.703.336,00 |
| 18.06.2025 | 101,75 | 103,03 | 101,75 | 102,65 | 1,51% | 8.863.310,00 |
| 17.06.2025 | 100,42 | 101,45 | 100,04 | 101,12 | 0,68% | 7.332.534,00 |
| 16.06.2025 | 98,34 | 100,76 | 98,02 | 100,44 | 3,37% | 9.307.201,00 |
| 13.06.2025 | 93,80 | 97,58 | 93,73 | 97,17 | 2,17% | 8.834.686,00 |
| 12.06.2025 | 96,19 | 98,15 | 94,59 | 95,11 | -1,10% | 8.658.049,00 |
| 11.06.2025 | 93,73 | 96,45 | 93,67 | 96,17 | 2,61% | 6.609.730,00 |
| 10.06.2025 | 92,99 | 94,79 | 91,65 | 93,72 | 0,32% | 7.723.101,00 |
| 09.06.2025 | 94,24 | 94,89 | 91,81 | 93,42 | -2,48% | 11.044.984,00 |
| 06.06.2025 | 94,83 | 96,28 | 94,60 | 95,80 | 1,70% | 13.292.806,00 |
| 05.06.2025 | 91,80 | 94,21 | 91,15 | 94,20 | 3,44% | 14.560.289,00 |
| 04.06.2025 | 89,61 | 91,68 | 89,61 | 91,07 | 1,25% | 6.529.975,00 |
| 03.06.2025 | 90,24 | 90,41 | 88,75 | 89,95 | 0,00% | 5.848.536,00 |
| 02.06.2025 | 87,20 | 90,00 | 87,18 | 89,95 | 3,41% | 9.991.218,00 |
| 30.05.2025 | 85,80 | 87,16 | 84,42 | 86,98 | 2,58% | 13.124.573,00 |
| 29.05.2025 | 85,04 | 85,32 | 83,74 | 84,79 | 0,18% | 4.646.584,00 |
| 28.05.2025 | 85,06 | 85,98 | 84,58 | 84,64 | -0,92% | 5.600.578,00 |
| 27.05.2025 | 83,19 | 85,47 | 83,00 | 85,43 | 3,85% | 8.039.478,00 |
| 23.05.2025 | 80,50 | 82,96 | 80,13 | 82,26 | 0,55% | 4.579.050,00 |
| 22.05.2025 | 81,10 | 82,94 | 81,03 | 81,81 | 0,80% | 6.923.763,00 |
| 21.05.2025 | 81,05 | 83,04 | 80,60 | 81,16 | -0,67% | 6.524.359,00 |
| 20.05.2025 | 81,67 | 81,90 | 80,06 | 81,71 | 0,62% | 9.459.918,00 |
| 19.05.2025 | 79,13 | 81,97 | 78,66 | 81,21 | -0,07% | 7.330.950,00 |
| 16.05.2025 | 80,43 | 82,02 | 80,43 | 81,27 | 0,62% | 9.113.963,00 |
| 15.05.2025 | 79,74 | 80,90 | 78,69 | 80,77 | 1,66% | 11.071.260,00 |
| 14.05.2025 | 77,40 | 79,50 | 77,26 | 79,45 | 3,16% | 10.616.567,00 |
| 13.05.2025 | 73,93 | 77,24 | 73,38 | 77,02 | 4,80% | 12.358.009,00 |
| 12.05.2025 | 73,01 | 74,60 | 70,96 | 73,49 | 2,24% | 8.707.156,00 |
| 09.05.2025 | 70,21 | 72,47 | 70,17 | 71,88 | 2,61% | 7.198.233,00 |
| 08.05.2025 | 70,87 | 71,61 | 69,88 | 70,05 | -0,55% | 4.734.450,00 |
| 07.05.2025 | 71,03 | 71,87 | 70,09 | 70,44 | -0,47% | 5.412.578,00 |
| 06.05.2025 | 70,31 | 71,58 | 68,55 | 70,77 | -1,46% | 10.450.964,00 |
| 05.05.2025 | 71,98 | 72,95 | 71,27 | 71,82 | -3,06% | 11.679.721,00 |
| 02.05.2025 | 71,38 | 74,24 | 71,20 | 74,09 | 7,38% | 14.981.563,00 |
| 01.05.2025 | 70,11 | 71,60 | 66,50 | 69,00 | 2,91% | 21.571.387,00 |
| 30.04.2025 | 63,95 | 67,07 | 63,50 | 67,05 | 0,98% | 10.320.495,00 |
| 29.04.2025 | 66,43 | 66,84 | 65,54 | 66,40 | -0,05% | 8.239.271,00 |
| 28.04.2025 | 66,38 | 67,10 | 65,65 | 66,43 | -0,23% | 5.232.076,00 |
| 25.04.2025 | 65,56 | 66,90 | 65,42 | 66,58 | 1,35% | 4.434.243,00 |
| 24.04.2025 | 62,79 | 65,99 | 62,79 | 65,69 | 3,48% | 7.593.125,00 |
| 23.04.2025 | 64,01 | 64,63 | 62,65 | 63,48 | 2,14% | 6.919.158,00 |
| 22.04.2025 | 60,63 | 62,72 | 60,61 | 62,15 | 3,74% | 6.047.816,00 |
| 21.04.2025 | 59,60 | 60,56 | 58,73 | 59,91 | 0,33% | 5.845.645,00 |
| 17.04.2025 | 59,30 | 60,63 | 58,91 | 59,71 | 1,05% | 5.119.353,00 |
| 16.04.2025 | 58,12 | 60,00 | 57,86 | 59,09 | 0,36% | 6.005.951,00 |
| 15.04.2025 | 57,20 | 59,90 | 57,16 | 58,88 | 3,46% | 6.074.349,00 |
| 14.04.2025 | 58,48 | 58,80 | 56,03 | 56,91 | -0,61% | 4.383.254,00 |
| 11.04.2025 | 55,22 | 57,73 | 55,20 | 57,26 | 2,03% | 5.958.718,00 |
| 10.04.2025 | 57,13 | 57,13 | 54,14 | 56,12 | -2,08% | 7.112.040,00 |
| 09.04.2025 | 51,18 | 57,40 | 50,84 | 57,31 | 11,89% | 9.832.549,00 |
| 08.04.2025 | 54,53 | 55,24 | 50,28 | 51,22 | -2,49% | 5.371.233,00 |