1,445$
-6,17%
Echtzeit-Aktienkurs Roadzen Inc
Bid:
Ask:
Aktienkurse zur Roadzen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,52 | 1,53 | 1,38 | 1,45 | -6,17% | 870.434,00 |
| 23.06.2026 | 1,47 | 1,60 | 1,47 | 1,54 | 2,67% | 314.547,00 |
| 22.06.2026 | 1,64 | 1,64 | 1,47 | 1,50 | -9,64% | 996.810,00 |
| 18.06.2026 | 1,63 | 1,67 | 1,60 | 1,66 | 4,40% | 425.889,00 |
| 17.06.2026 | 1,53 | 1,72 | 1,53 | 1,59 | 5,30% | 1.024.072,00 |
| 16.06.2026 | 1,58 | 1,65 | 1,50 | 1,51 | -3,21% | 462.554,00 |
| 15.06.2026 | 1,65 | 1,68 | 1,54 | 1,56 | -1,89% | 619.920,00 |
| 12.06.2026 | 1,63 | 1,71 | 1,59 | 1,59 | -1,24% | 285.488,00 |
| 11.06.2026 | 1,70 | 1,73 | 1,61 | 1,61 | -2,42% | 223.066,00 |
| 10.06.2026 | 1,60 | 1,75 | 1,60 | 1,65 | 3,12% | 391.573,00 |
| 09.06.2026 | 1,73 | 1,78 | 1,59 | 1,60 | -6,98% | 588.088,00 |
| 08.06.2026 | 1,74 | 1,81 | 1,65 | 1,72 | 0,58% | 481.939,00 |
| 05.06.2026 | 1,89 | 1,91 | 1,69 | 1,71 | -9,76% | 975.766,00 |
| 04.06.2026 | 1,83 | 2,00 | 1,81 | 1,90 | 2,43% | 301.482,00 |
| 03.06.2026 | 1,97 | 1,97 | 1,85 | 1,85 | -6,57% | 323.866,00 |
| 02.06.2026 | 1,96 | 2,03 | 1,88 | 1,98 | 2,06% | 460.343,00 |
| 01.06.2026 | 1,88 | 2,01 | 1,85 | 1,94 | 3,19% | 434.732,00 |
| 29.05.2026 | 1,89 | 1,92 | 1,83 | 1,88 | 0,53% | 264.459,00 |
| 28.05.2026 | 1,84 | 1,90 | 1,82 | 1,87 | 0,00% | 430.623,00 |
| 27.05.2026 | 1,88 | 1,93 | 1,81 | 1,87 | -1,58% | 275.129,00 |
| 26.05.2026 | 1,92 | 2,00 | 1,86 | 1,90 | 0,00% | 548.699,00 |
| 22.05.2026 | 1,97 | 2,03 | 1,89 | 1,90 | -3,06% | 415.030,00 |
| 21.05.2026 | 1,73 | 1,97 | 1,69 | 1,96 | 12,64% | 947.834,00 |
| 20.05.2026 | 1,73 | 1,77 | 1,69 | 1,74 | -0,57% | 303.055,00 |
| 19.05.2026 | 1,73 | 1,79 | 1,70 | 1,75 | 1,74% | 247.787,00 |
| 18.05.2026 | 1,76 | 1,84 | 1,71 | 1,72 | -2,82% | 425.708,00 |
| 15.05.2026 | 1,82 | 1,83 | 1,75 | 1,77 | -4,32% | 428.715,00 |
| 14.05.2026 | 1,90 | 1,92 | 1,82 | 1,85 | -1,60% | 366.300,00 |
| 13.05.2026 | 1,78 | 1,95 | 1,67 | 1,88 | 7,43% | 1.255.624,00 |
| 12.05.2026 | 1,78 | 1,82 | 1,74 | 1,75 | 0,00% | 599.902,00 |
| 11.05.2026 | 1,80 | 1,84 | 1,75 | 1,75 | -2,78% | 815.718,00 |
| 08.05.2026 | 1,89 | 1,89 | 1,78 | 1,80 | -3,74% | 1.015.172,00 |
| 07.05.2026 | 1,90 | 2,06 | 1,82 | 1,87 | 1,63% | 3.273.701,00 |
| 06.05.2026 | 1,95 | 1,97 | 1,81 | 1,84 | 2,79% | 966.797,00 |
| 05.05.2026 | 2,00 | 2,10 | 1,75 | 1,79 | -8,21% | 1.750.241,00 |
| 04.05.2026 | 2,19 | 2,51 | 1,83 | 1,95 | -12,16% | 2.259.117,00 |
| 01.05.2026 | 2,35 | 2,39 | 2,04 | 2,22 | -2,20% | 1.090.990,00 |
| 30.04.2026 | 1,71 | 2,27 | 1,69 | 2,27 | 31,98% | 1.721.769,00 |
| 29.04.2026 | 1,67 | 1,79 | 1,57 | 1,72 | 17,01% | 991.228,00 |
| 28.04.2026 | 1,43 | 1,49 | 1,35 | 1,47 | 0,68% | 194.946,00 |
| 27.04.2026 | 1,41 | 1,55 | 1,36 | 1,46 | 8,96% | 260.594,00 |
| 24.04.2026 | 1,49 | 1,50 | 1,31 | 1,34 | -4,96% | 179.927,00 |
| 23.04.2026 | 1,24 | 1,57 | 1,23 | 1,41 | 15,57% | 510.047,00 |
| 22.04.2026 | 1,16 | 1,23 | 1,16 | 1,22 | 7,96% | 135.121,00 |
| 21.04.2026 | 1,26 | 1,27 | 1,13 | 1,13 | -10,32% | 129.414,00 |
| 20.04.2026 | 1,20 | 1,28 | 1,18 | 1,26 | 5,00% | 165.651,00 |
| 17.04.2026 | 1,19 | 1,23 | 1,16 | 1,20 | 1,69% | 93.304,00 |
| 16.04.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,17% | 28.992,00 |
| 15.04.2026 | 1,21 | 1,21 | 1,15 | 1,18 | -1,50% | 61.250,00 |
| 14.04.2026 | 1,11 | 1,25 | 1,11 | 1,20 | 6,19% | 214.173,00 |
| 13.04.2026 | 1,06 | 1,17 | 1,04 | 1,13 | 7,62% | 92.234,00 |
| 10.04.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -4,55% | 71.496,00 |
| 09.04.2026 | 1,01 | 1,10 | 1,00 | 1,10 | 1,85% | 927.360,00 |
| 08.04.2026 | 1,16 | 1,17 | 1,07 | 1,08 | 0,93% | 43.895,00 |
| 07.04.2026 | 1,13 | 1,13 | 1,07 | 1,07 | -6,14% | 45.098,00 |
| 06.04.2026 | 1,13 | 1,17 | 1,13 | 1,14 | 0,88% | 120.711,00 |
| 02.04.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -4,24% | 29.052,00 |
| 01.04.2026 | 1,20 | 1,20 | 1,12 | 1,18 | -1,67% | 54.450,00 |
| 31.03.2026 | 1,11 | 1,20 | 1,07 | 1,20 | 12,15% | 91.813,00 |
| 30.03.2026 | 1,07 | 1,12 | 1,06 | 1,07 | 0,00% | 34.274,00 |
| 27.03.2026 | 1,15 | 1,16 | 1,06 | 1,07 | -6,96% | 60.301,00 |
| 26.03.2026 | 1,15 | 1,15 | 1,12 | 1,15 | 0,00% | 18.195,00 |
| 25.03.2026 | 1,10 | 1,20 | 1,04 | 1,15 | 7,48% | 153.648,00 |
| 24.03.2026 | 1,12 | 1,12 | 1,03 | 1,07 | -4,46% | 96.280,00 |
| 23.03.2026 | 1,19 | 1,21 | 1,10 | 1,12 | -6,67% | 117.903,00 |
| 20.03.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 2,56% | 55.025,00 |
| 19.03.2026 | 1,18 | 1,20 | 1,15 | 1,17 | 1,74% | 64.407,00 |
| 18.03.2026 | 1,16 | 1,19 | 1,14 | 1,15 | -1,71% | 36.885,00 |
| 17.03.2026 | 1,12 | 1,20 | 1,11 | 1,17 | 6,36% | 88.571,00 |
| 16.03.2026 | 1,20 | 1,20 | 1,10 | 1,10 | -5,98% | 74.078,00 |
| 13.03.2026 | 1,12 | 1,19 | 1,12 | 1,17 | 4,28% | 27.537,00 |
| 12.03.2026 | 1,22 | 1,26 | 1,10 | 1,12 | -8,78% | 259.285,00 |
| 11.03.2026 | 1,22 | 1,26 | 1,21 | 1,23 | 0,82% | 36.418,00 |
| 10.03.2026 | 1,24 | 1,29 | 1,20 | 1,22 | -1,61% | 45.749,00 |
| 09.03.2026 | 1,26 | 1,28 | 1,22 | 1,24 | -3,88% | 94.423,00 |
| 06.03.2026 | 1,32 | 1,33 | 1,27 | 1,29 | -2,27% | 74.075,00 |
| 05.03.2026 | 1,33 | 1,33 | 1,22 | 1,32 | 0,76% | 209.442,00 |
| 04.03.2026 | 1,31 | 1,35 | 1,30 | 1,31 | 1,55% | 103.567,00 |
| 03.03.2026 | 1,39 | 1,41 | 1,29 | 1,29 | -6,52% | 140.719,00 |
| 02.03.2026 | 1,35 | 1,47 | 1,30 | 1,38 | 1,47% | 129.605,00 |
| 27.02.2026 | 1,39 | 1,44 | 1,29 | 1,36 | 0,00% | 97.913,00 |
| 26.02.2026 | 1,40 | 1,43 | 1,31 | 1,36 | 0,74% | 86.078,00 |
| 25.02.2026 | 1,33 | 1,44 | 1,31 | 1,35 | 3,05% | 60.905,00 |
| 24.02.2026 | 1,29 | 1,32 | 1,25 | 1,31 | 2,34% | 41.094,00 |
| 23.02.2026 | 1,34 | 1,34 | 1,19 | 1,28 | -3,76% | 171.818,00 |
| 20.02.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 3,10% | 89.499,00 |
| 19.02.2026 | 1,28 | 1,33 | 1,28 | 1,29 | 0,00% | 72.460,00 |
| 18.02.2026 | 1,20 | 1,42 | 1,20 | 1,29 | 9,32% | 194.001,00 |
| 17.02.2026 | 1,19 | 1,27 | 1,13 | 1,18 | 0,85% | 197.893,00 |
| 13.02.2026 | 1,30 | 1,31 | 0,99 | 1,17 | -18,18% | 1.089.776,00 |
| 12.02.2026 | 1,54 | 1,54 | 1,42 | 1,43 | -5,30% | 129.064,00 |
| 11.02.2026 | 1,56 | 1,56 | 1,44 | 1,51 | -3,21% | 126.403,00 |
| 10.02.2026 | 1,53 | 1,59 | 1,46 | 1,56 | 1,96% | 101.886,00 |
| 09.02.2026 | 1,58 | 1,62 | 1,50 | 1,53 | -2,55% | 131.788,00 |
| 06.02.2026 | 1,54 | 1,60 | 1,50 | 1,57 | 3,29% | 149.895,00 |
| 05.02.2026 | 1,68 | 1,68 | 1,52 | 1,52 | -10,06% | 173.150,00 |
| 04.02.2026 | 1,78 | 1,80 | 1,68 | 1,69 | -4,52% | 115.621,00 |
| 03.02.2026 | 1,83 | 1,84 | 1,72 | 1,77 | -1,67% | 55.648,00 |
| 02.02.2026 | 1,83 | 1,84 | 1,77 | 1,80 | -2,17% | 99.637,00 |
| 30.01.2026 | 1,64 | 1,85 | 1,64 | 1,84 | 11,52% | 308.079,00 |