2,230$
-2,62%
Echtzeit-Aktienkurs Roadzen Inc
Bid:
Ask:
Aktienkurse zur Roadzen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,29 | 2,37 | 2,22 | 2,25 | -1,75% | 169.348,00 |
| 07.01.2026 | 2,34 | 2,40 | 2,24 | 2,29 | -2,55% | 111.213,00 |
| 06.01.2026 | 2,40 | 2,40 | 2,13 | 2,35 | -1,26% | 253.653,00 |
| 05.01.2026 | 2,42 | 2,42 | 2,21 | 2,38 | 0,42% | 285.618,00 |
| 02.01.2026 | 2,40 | 2,47 | 2,28 | 2,37 | -1,66% | 150.077,00 |
| 31.12.2025 | 2,33 | 2,56 | 2,23 | 2,41 | 3,88% | 385.363,00 |
| 30.12.2025 | 2,01 | 2,39 | 1,99 | 2,32 | 15,42% | 550.732,00 |
| 29.12.2025 | 2,03 | 2,05 | 1,89 | 2,01 | -1,95% | 164.080,00 |
| 26.12.2025 | 2,05 | 2,08 | 1,98 | 2,05 | 0,00% | 109.234,00 |
| 24.12.2025 | 2,14 | 2,14 | 1,98 | 2,05 | -4,21% | 139.812,00 |
| 23.12.2025 | 1,90 | 2,19 | 1,85 | 2,14 | 12,04% | 666.725,00 |
| 22.12.2025 | 1,67 | 1,92 | 1,67 | 1,91 | 14,37% | 650.814,00 |
| 19.12.2025 | 1,68 | 1,70 | 1,62 | 1,67 | -0,60% | 38.248,00 |
| 18.12.2025 | 1,69 | 1,70 | 1,64 | 1,68 | 1,82% | 90.991,00 |
| 17.12.2025 | 1,70 | 1,71 | 1,63 | 1,65 | -2,94% | 59.701,00 |
| 16.12.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 1,19% | 99.167,00 |
| 15.12.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -1,75% | 119.631,00 |
| 12.12.2025 | 1,66 | 1,73 | 1,63 | 1,71 | 4,27% | 218.749,00 |
| 11.12.2025 | 1,64 | 1,66 | 1,58 | 1,64 | -2,38% | 58.941,00 |
| 10.12.2025 | 1,66 | 1,70 | 1,63 | 1,68 | 1,20% | 70.196,00 |
| 09.12.2025 | 1,64 | 1,70 | 1,62 | 1,66 | -0,60% | 59.941,00 |
| 08.12.2025 | 1,64 | 1,67 | 1,60 | 1,67 | 1,21% | 79.397,00 |
| 05.12.2025 | 1,71 | 1,71 | 1,51 | 1,65 | -1,79% | 203.110,00 |
| 04.12.2025 | 1,67 | 1,72 | 1,63 | 1,68 | 0,00% | 120.244,00 |
| 03.12.2025 | 1,66 | 1,68 | 1,61 | 1,68 | 1,82% | 62.440,00 |
| 02.12.2025 | 1,61 | 1,72 | 1,61 | 1,65 | 0,61% | 124.966,00 |
| 01.12.2025 | 1,68 | 1,71 | 1,63 | 1,64 | -5,75% | 89.484,00 |
| 28.11.2025 | 1,71 | 1,75 | 1,67 | 1,74 | 1,16% | 75.168,00 |
| 26.11.2025 | 1,66 | 1,75 | 1,64 | 1,72 | 1,78% | 191.451,00 |
| 25.11.2025 | 1,55 | 1,74 | 1,25 | 1,69 | 10,46% | 450.615,00 |
| 24.11.2025 | 1,46 | 1,59 | 1,42 | 1,53 | 2,68% | 633.156,00 |
| 21.11.2025 | 1,30 | 1,50 | 1,30 | 1,49 | 13,74% | 242.927,00 |
| 20.11.2025 | 1,37 | 1,43 | 1,31 | 1,31 | -3,68% | 129.871,00 |
| 19.11.2025 | 1,39 | 1,44 | 1,34 | 1,36 | -1,45% | 104.316,00 |
| 18.11.2025 | 1,31 | 1,40 | 1,31 | 1,38 | 2,22% | 79.074,00 |
| 17.11.2025 | 1,42 | 1,42 | 1,30 | 1,35 | -2,17% | 136.900,00 |
| 14.11.2025 | 1,42 | 1,50 | 1,37 | 1,38 | 2,22% | 257.729,00 |
| 13.11.2025 | 1,41 | 1,44 | 1,32 | 1,35 | -4,26% | 77.661,00 |
| 12.11.2025 | 1,52 | 1,57 | 1,39 | 1,41 | -6,62% | 189.401,00 |
| 11.11.2025 | 1,51 | 1,54 | 1,43 | 1,51 | 0,00% | 122.013,00 |
| 10.11.2025 | 1,49 | 1,59 | 1,37 | 1,51 | 0,00% | 519.320,00 |
| 07.11.2025 | 1,43 | 1,52 | 1,27 | 1,51 | 4,14% | 727.199,00 |
| 06.11.2025 | 1,51 | 1,57 | 1,41 | 1,45 | -3,97% | 197.720,00 |
| 05.11.2025 | 1,52 | 1,60 | 1,45 | 1,51 | -1,31% | 273.663,00 |
| 04.11.2025 | 1,44 | 1,57 | 1,44 | 1,53 | 1,32% | 405.547,00 |
| 03.11.2025 | 1,71 | 1,74 | 1,46 | 1,51 | -11,70% | 770.868,00 |
| 31.10.2025 | 1,83 | 1,95 | 1,69 | 1,71 | 0,59% | 1.022.756,00 |
| 30.10.2025 | 1,63 | 1,80 | 1,53 | 1,70 | 1,80% | 912.942,00 |
| 29.10.2025 | 1,37 | 1,71 | 1,37 | 1,67 | 21,01% | 3.694.886,00 |
| 28.10.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -1,43% | 235.497,00 |
| 27.10.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 0,72% | 208.018,00 |
| 24.10.2025 | 1,40 | 1,42 | 1,36 | 1,39 | 0,72% | 174.245,00 |
| 23.10.2025 | 1,27 | 1,42 | 1,26 | 1,38 | 11,29% | 334.115,00 |
| 22.10.2025 | 1,25 | 1,35 | 1,15 | 1,24 | -3,88% | 301.672,00 |
| 21.10.2025 | 1,45 | 1,48 | 1,29 | 1,29 | -11,64% | 480.266,00 |
| 20.10.2025 | 1,33 | 1,50 | 1,31 | 1,46 | 10,61% | 626.039,00 |
| 17.10.2025 | 1,26 | 1,34 | 1,24 | 1,32 | 3,13% | 375.200,00 |
| 16.10.2025 | 1,42 | 1,44 | 1,27 | 1,28 | -7,25% | 692.580,00 |
| 15.10.2025 | 1,50 | 1,51 | 1,34 | 1,38 | 1,47% | 1.202.461,00 |
| 14.10.2025 | 1,11 | 1,40 | 1,10 | 1,36 | 20,35% | 1.993.588,00 |
| 13.10.2025 | 1,18 | 1,19 | 1,11 | 1,13 | -7,38% | 237.854,00 |
| 10.10.2025 | 1,32 | 1,35 | 1,20 | 1,22 | -7,58% | 430.455,00 |
| 09.10.2025 | 1,32 | 1,32 | 1,20 | 1,32 | -1,49% | 563.145,00 |
| 08.10.2025 | 1,24 | 1,35 | 1,19 | 1,34 | 11,67% | 863.855,00 |
| 07.10.2025 | 1,07 | 1,22 | 1,04 | 1,20 | 14,29% | 1.107.294,00 |
| 06.10.2025 | 1,01 | 1,07 | 0,97 | 1,05 | 2,94% | 843.534,00 |
| 03.10.2025 | 0,93 | 1,03 | 0,93 | 1,02 | 13,41% | 94.532,00 |
| 02.10.2025 | 0,86 | 0,91 | 0,86 | 0,90 | 3,52% | 161.124,00 |
| 01.10.2025 | 0,89 | 0,90 | 0,86 | 0,87 | 0,57% | 159.909,00 |
| 30.09.2025 | 0,85 | 0,89 | 0,82 | 0,86 | 3,77% | 175.089,00 |
| 29.09.2025 | 0,87 | 0,88 | 0,81 | 0,83 | -5,61% | 376.508,00 |
| 26.09.2025 | 0,86 | 0,89 | 0,83 | 0,88 | 2,34% | 312.950,00 |
| 25.09.2025 | 0,90 | 0,93 | 0,83 | 0,86 | -5,05% | 354.538,00 |
| 24.09.2025 | 0,93 | 0,95 | 0,88 | 0,91 | -1,42% | 471.821,00 |
| 23.09.2025 | 0,93 | 0,94 | 0,89 | 0,92 | -2,05% | 444.283,00 |
| 22.09.2025 | 0,92 | 0,96 | 0,90 | 0,94 | 2,40% | 464.468,00 |
| 19.09.2025 | 0,98 | 0,99 | 0,91 | 0,92 | -5,01% | 393.063,00 |
| 18.09.2025 | 0,96 | 0,97 | 0,92 | 0,97 | 1,73% | 155.644,00 |
| 17.09.2025 | 1,00 | 1,00 | 0,93 | 0,95 | -2,01% | 221.859,00 |
| 16.09.2025 | 0,97 | 0,99 | 0,94 | 0,97 | 1,42% | 164.101,00 |
| 15.09.2025 | 1,00 | 1,00 | 0,95 | 0,96 | -3,35% | 184.421,00 |
| 12.09.2025 | 1,00 | 1,00 | 0,95 | 0,99 | 0,92% | 121.836,00 |
| 11.09.2025 | 0,99 | 0,99 | 0,93 | 0,98 | 0,02% | 130.118,00 |
| 10.09.2025 | 1,00 | 1,00 | 0,96 | 0,98 | -0,77% | 156.110,00 |
| 09.09.2025 | 0,99 | 0,99 | 0,94 | 0,99 | 5,22% | 129.051,00 |
| 08.09.2025 | 0,98 | 0,98 | 0,92 | 0,94 | -4,00% | 151.219,00 |
| 05.09.2025 | 0,95 | 1,00 | 0,95 | 0,98 | 2,89% | 104.975,00 |
| 04.09.2025 | 0,94 | 0,99 | 0,91 | 0,95 | 0,05% | 103.822,00 |
| 03.09.2025 | 0,94 | 0,99 | 0,90 | 0,95 | -0,63% | 262.755,00 |
| 02.09.2025 | 1,00 | 1,00 | 0,94 | 0,96 | -2,39% | 185.262,00 |
| 29.08.2025 | 1,00 | 1,03 | 0,97 | 0,98 | -0,50% | 204.732,00 |
| 28.08.2025 | 1,00 | 1,00 | 0,97 | 0,98 | -0,63% | 121.430,00 |
| 27.08.2025 | 1,01 | 1,02 | 0,96 | 0,99 | -1,00% | 177.398,00 |
| 26.08.2025 | 1,02 | 1,06 | 0,99 | 1,00 | -0,99% | 134.611,00 |
| 25.08.2025 | 1,02 | 1,06 | 1,00 | 1,01 | -1,94% | 193.272,00 |
| 22.08.2025 | 1,01 | 1,07 | 1,00 | 1,03 | 0,98% | 240.406,00 |
| 21.08.2025 | 1,04 | 1,07 | 1,01 | 1,02 | -1,92% | 256.156,00 |
| 20.08.2025 | 1,04 | 1,07 | 1,02 | 1,04 | 0,00% | 165.639,00 |
| 19.08.2025 | 1,14 | 1,14 | 1,04 | 1,04 | -7,96% | 334.793,00 |
| 18.08.2025 | 1,01 | 1,17 | 1,00 | 1,13 | 13,00% | 693.635,00 |