1,360$
0,74%
Echtzeit-Aktienkurs Roadzen
Bid:
Ask:
Aktienkurse zur Roadzen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 1,35 | 1,41 | 1,35 | 1,38 | 2,99% | 288.715,00 |
| 12.08.2026 | 1,34 | 1,36 | 1,30 | 1,34 | 0,75% | 175.079,00 |
| 11.08.2026 | 1,29 | 1,34 | 1,27 | 1,33 | 3,91% | 205.928,00 |
| 10.08.2026 | 1,33 | 1,35 | 1,25 | 1,28 | -3,76% | 186.664,00 |
| 07.08.2026 | 1,26 | 1,33 | 1,24 | 1,33 | 7,26% | 186.114,00 |
| 06.08.2026 | 1,26 | 1,28 | 1,23 | 1,24 | -2,36% | 175.076,00 |
| 05.08.2026 | 1,24 | 1,29 | 1,21 | 1,27 | 3,25% | 157.235,00 |
| 04.08.2026 | 1,23 | 1,26 | 1,21 | 1,23 | 0,82% | 212.663,00 |
| 03.08.2026 | 1,15 | 1,26 | 1,15 | 1,22 | 6,09% | 225.221,00 |
| 31.07.2026 | 1,16 | 1,18 | 1,10 | 1,15 | -1,29% | 328.978,00 |
| 30.07.2026 | 1,17 | 1,20 | 1,16 | 1,17 | 0,43% | 129.639,00 |
| 29.07.2026 | 1,26 | 1,30 | 1,13 | 1,16 | -7,94% | 502.192,00 |
| 28.07.2026 | 1,25 | 1,28 | 1,22 | 1,26 | 0,80% | 266.804,00 |
| 27.07.2026 | 1,20 | 1,28 | 1,16 | 1,25 | 5,04% | 567.122,00 |
| 24.07.2026 | 1,14 | 1,27 | 1,11 | 1,19 | 4,39% | 600.594,00 |
| 23.07.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 0,00% | 169.397,00 |
| 22.07.2026 | 1,13 | 1,18 | 1,12 | 1,14 | -0,87% | 202.760,00 |
| 21.07.2026 | 1,14 | 1,18 | 1,13 | 1,15 | 0,00% | 175.646,00 |
| 20.07.2026 | 1,16 | 1,21 | 1,15 | 1,15 | -0,86% | 123.589,00 |
| 17.07.2026 | 1,10 | 1,19 | 1,08 | 1,16 | 2,65% | 330.863,00 |
| 16.07.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -1,74% | 341.222,00 |
| 15.07.2026 | 1,19 | 1,19 | 1,10 | 1,15 | -0,86% | 388.546,00 |
| 14.07.2026 | 1,19 | 1,23 | 1,15 | 1,16 | -2,52% | 262.255,00 |
| 13.07.2026 | 1,18 | 1,22 | 1,17 | 1,19 | 0,85% | 299.173,00 |
| 10.07.2026 | 1,19 | 1,21 | 1,14 | 1,18 | -0,84% | 648.500,00 |
| 09.07.2026 | 1,20 | 1,25 | 1,18 | 1,19 | -2,46% | 577.383,00 |
| 08.07.2026 | 1,26 | 1,29 | 1,19 | 1,22 | -3,94% | 539.560,00 |
| 07.07.2026 | 1,37 | 1,37 | 1,26 | 1,27 | -7,30% | 471.836,00 |
| 06.07.2026 | 1,34 | 1,42 | 1,31 | 1,37 | 2,24% | 467.268,00 |
| 02.07.2026 | 1,40 | 1,45 | 1,33 | 1,34 | -4,29% | 479.308,00 |
| 01.07.2026 | 1,52 | 1,53 | 1,39 | 1,40 | -4,11% | 545.696,00 |
| 30.06.2026 | 1,51 | 1,59 | 1,46 | 1,46 | -5,19% | 735.453,00 |
| 29.06.2026 | 1,55 | 1,61 | 1,50 | 1,54 | -3,75% | 800.188,00 |
| 26.06.2026 | 1,55 | 1,63 | 1,46 | 1,60 | 10,34% | 6.018.659,00 |
| 25.06.2026 | 1,50 | 1,51 | 1,39 | 1,45 | 0,69% | 1.179.973,00 |
| 24.06.2026 | 1,52 | 1,53 | 1,38 | 1,44 | -6,49% | 872.868,00 |
| 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 |