36,970$
1,07%
Echtzeit-Aktienkurs Roblox Corp
Bid:
Ask:
Aktienkurse zur Roblox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 37,18 | 37,29 | 36,65 | 37,00 | 1,15% | 89.168,00 |
| 01.05.2024 | 35,66 | 37,59 | 35,46 | 36,58 | 2,87% | 5.834.830,00 |
| 30.04.2024 | 35,67 | 36,20 | 35,48 | 35,56 | -2,74% | 3.243.166,00 |
| 29.04.2024 | 36,27 | 37,08 | 36,00 | 36,56 | 1,53% | 5.752.787,00 |
| 26.04.2024 | 35,72 | 36,41 | 35,46 | 36,01 | 1,35% | 3.746.578,00 |
| 25.04.2024 | 33,93 | 35,63 | 33,71 | 35,53 | 1,60% | 7.246.513,00 |
| 24.04.2024 | 36,63 | 36,79 | 34,42 | 34,97 | -3,66% | 8.232.923,00 |
| 23.04.2024 | 36,42 | 37,52 | 35,74 | 36,30 | 3,83% | 8.487.575,00 |
| 22.04.2024 | 35,60 | 35,90 | 34,83 | 34,96 | -1,08% | 6.828.296,00 |
| 19.04.2024 | 35,31 | 35,82 | 34,82 | 35,34 | -0,59% | 6.088.063,00 |
| 18.04.2024 | 36,32 | 36,58 | 35,28 | 35,55 | -2,25% | 5.763.553,00 |
| 17.04.2024 | 36,64 | 37,13 | 36,35 | 36,37 | -0,74% | 4.119.788,00 |
| 16.04.2024 | 36,49 | 37,10 | 36,11 | 36,64 | -0,05% | 5.606.539,00 |
| 15.04.2024 | 38,28 | 38,82 | 36,54 | 36,66 | -4,46% | 7.026.675,00 |
| 12.04.2024 | 38,99 | 39,54 | 38,29 | 38,37 | -2,27% | 3.745.521,00 |
| 11.04.2024 | 39,82 | 40,08 | 39,23 | 39,26 | -1,36% | 5.171.899,00 |
| 10.04.2024 | 40,48 | 40,80 | 39,32 | 39,80 | 1,82% | 10.205.913,00 |
| 09.04.2024 | 38,74 | 39,15 | 38,36 | 39,09 | 2,28% | 4.271.310,00 |
| 08.04.2024 | 38,10 | 38,68 | 37,82 | 38,22 | 1,06% | 5.975.981,00 |
| 05.04.2024 | 36,53 | 37,90 | 36,52 | 37,82 | 2,77% | 5.741.546,00 |
| 04.04.2024 | 36,97 | 38,10 | 36,69 | 36,80 | 0,99% | 6.487.991,00 |
| 03.04.2024 | 36,52 | 36,66 | 35,79 | 36,44 | -0,87% | 5.442.116,00 |
| 02.04.2024 | 36,82 | 36,88 | 35,90 | 36,76 | -2,85% | 6.704.003,00 |
| 01.04.2024 | 37,99 | 38,25 | 37,30 | 37,84 | -0,89% | 6.216.492,00 |
| 28.03.2024 | 37,98 | 39,01 | 37,93 | 38,18 | 0,79% | 6.282.636,00 |
| 27.03.2024 | 37,58 | 37,90 | 37,13 | 37,88 | 1,58% | 3.891.042,00 |
| 26.03.2024 | 37,06 | 37,61 | 36,64 | 37,29 | 1,72% | 5.728.411,00 |
| 25.03.2024 | 37,12 | 37,17 | 35,97 | 36,66 | -1,61% | 8.804.479,00 |
| 22.03.2024 | 37,54 | 37,56 | 36,71 | 37,26 | -1,14% | 4.780.014,00 |
| 21.03.2024 | 38,00 | 38,38 | 37,59 | 37,69 | -0,34% | 6.397.958,00 |
| 20.03.2024 | 36,42 | 37,86 | 36,31 | 37,82 | 3,73% | 7.186.653,00 |
| 19.03.2024 | 36,17 | 36,80 | 35,85 | 36,46 | 0,72% | 7.801.707,00 |
| 18.03.2024 | 37,92 | 38,26 | 35,95 | 36,20 | -7,75% | 14.650.591,00 |
| 15.03.2024 | 40,19 | 40,67 | 39,11 | 39,24 | -3,47% | 9.840.128,00 |
| 14.03.2024 | 40,69 | 41,41 | 39,93 | 40,65 | 0,64% | 6.814.077,00 |
| 13.03.2024 | 40,47 | 41,65 | 40,33 | 40,39 | -1,03% | 7.142.282,00 |
| 12.03.2024 | 40,79 | 41,11 | 39,73 | 40,81 | -2,93% | 10.315.466,00 |
| 11.03.2024 | 39,64 | 42,66 | 39,61 | 42,04 | 5,26% | 8.549.137,00 |
| 08.03.2024 | 40,24 | 41,41 | 39,85 | 39,94 | -0,45% | 5.856.900,00 |
| 07.03.2024 | 40,85 | 41,63 | 39,98 | 40,12 | 0,63% | 6.833.894,00 |
| 06.03.2024 | 39,99 | 40,17 | 39,10 | 39,87 | 2,57% | 6.271.156,00 |
| 05.03.2024 | 38,89 | 39,52 | 38,37 | 38,87 | -1,99% | 5.720.783,00 |
| 04.03.2024 | 41,32 | 41,54 | 39,64 | 39,66 | -4,02% | 6.533.544,00 |
| 01.03.2024 | 39,92 | 41,46 | 39,85 | 41,32 | 3,56% | 6.045.358,00 |
| 29.02.2024 | 40,25 | 41,06 | 39,73 | 39,90 | -0,65% | 7.445.362,00 |
| 28.02.2024 | 40,28 | 40,41 | 39,53 | 40,16 | -1,64% | 6.219.605,00 |
| 27.02.2024 | 41,28 | 41,34 | 40,44 | 40,83 | -1,11% | 6.997.053,00 |
| 26.02.2024 | 41,47 | 41,94 | 40,98 | 41,29 | -0,41% | 7.628.510,00 |
| 23.02.2024 | 42,12 | 42,89 | 41,43 | 41,46 | -2,24% | 7.759.384,00 |
| 22.02.2024 | 41,52 | 43,06 | 40,76 | 42,41 | 4,10% | 7.767.779,00 |
| 21.02.2024 | 40,73 | 41,22 | 40,40 | 40,74 | -1,62% | 9.034.648,00 |
| 20.02.2024 | 42,42 | 42,97 | 40,80 | 41,41 | -3,50% | 6.935.450,00 |
| 16.02.2024 | 43,15 | 43,91 | 42,69 | 42,91 | -3,44% | 6.722.894,00 |
| 15.02.2024 | 44,13 | 45,09 | 44,13 | 44,44 | 0,68% | 5.788.839,00 |
| 14.02.2024 | 42,73 | 44,22 | 42,51 | 44,14 | 4,30% | 7.171.386,00 |
| 13.02.2024 | 41,93 | 42,98 | 41,53 | 42,32 | -3,25% | 9.907.670,00 |
| 12.02.2024 | 44,51 | 44,69 | 43,71 | 43,74 | -1,49% | 9.256.227,00 |
| 09.02.2024 | 44,51 | 44,61 | 43,30 | 44,40 | -1,05% | 12.702.921,00 |
| 08.02.2024 | 45,48 | 47,11 | 44,05 | 44,87 | 0,29% | 17.140.653,00 |
| 07.02.2024 | 44,61 | 46,60 | 42,93 | 44,74 | 10,20% | 43.180.723,00 |
| 06.02.2024 | 40,00 | 40,70 | 39,72 | 40,60 | 3,18% | 11.308.275,00 |
| 05.02.2024 | 40,53 | 40,71 | 38,57 | 39,35 | -3,25% | 6.782.923,00 |
| 02.02.2024 | 39,48 | 40,71 | 39,28 | 40,67 | 3,41% | 7.754.374,00 |
| 01.02.2024 | 39,12 | 39,75 | 38,75 | 39,33 | 1,34% | 4.846.751,00 |
| 31.01.2024 | 38,77 | 39,82 | 38,51 | 38,81 | -0,84% | 5.569.534,00 |
| 30.01.2024 | 40,54 | 40,65 | 39,07 | 39,14 | -4,95% | 7.547.683,00 |
| 29.01.2024 | 40,49 | 41,19 | 40,22 | 41,18 | 1,91% | 4.490.389,00 |
| 26.01.2024 | 41,46 | 41,81 | 40,28 | 40,41 | -2,20% | 4.355.085,00 |
| 25.01.2024 | 41,06 | 41,70 | 40,66 | 41,32 | 1,22% | 5.972.810,00 |
| 24.01.2024 | 41,31 | 41,87 | 40,69 | 40,82 | 0,10% | 5.354.078,00 |
| 23.01.2024 | 41,15 | 42,35 | 40,54 | 40,78 | 0,74% | 6.405.165,00 |
| 22.01.2024 | 39,15 | 41,20 | 39,15 | 40,48 | 4,63% | 8.587.684,00 |
| 19.01.2024 | 39,14 | 39,14 | 38,34 | 38,69 | -0,51% | 5.242.511,00 |
| 18.01.2024 | 38,89 | 38,98 | 38,29 | 38,89 | 0,54% | 6.961.691,00 |
| 17.01.2024 | 38,64 | 38,74 | 37,76 | 38,68 | -1,70% | 6.454.504,00 |
| 16.01.2024 | 40,41 | 40,76 | 39,08 | 39,35 | -3,84% | 8.301.116,00 |
| 12.01.2024 | 41,25 | 42,15 | 40,83 | 40,92 | -3,58% | 6.080.147,00 |
| 11.01.2024 | 41,72 | 42,74 | 41,51 | 42,44 | 1,58% | 6.926.222,00 |
| 10.01.2024 | 42,08 | 42,48 | 41,41 | 41,78 | -1,18% | 6.005.761,00 |
| 09.01.2024 | 42,04 | 42,81 | 41,84 | 42,28 | 0,14% | 4.753.424,00 |
| 08.01.2024 | 42,00 | 42,37 | 41,23 | 42,22 | 1,15% | 6.285.786,00 |
| 05.01.2024 | 42,13 | 42,66 | 41,60 | 41,74 | -2,16% | 6.819.044,00 |
| 04.01.2024 | 41,90 | 42,97 | 41,20 | 42,66 | 1,79% | 6.011.393,00 |
| 03.01.2024 | 42,22 | 42,61 | 41,51 | 41,91 | -2,51% | 6.114.710,00 |
| 02.01.2024 | 44,65 | 44,96 | 42,80 | 42,99 | -5,97% | 7.040.546,00 |
| 29.12.2023 | 46,43 | 47,03 | 45,69 | 45,72 | -1,53% | 7.608.426,00 |
| 28.12.2023 | 46,72 | 47,20 | 46,31 | 46,43 | -0,90% | 5.356.970,00 |
| 27.12.2023 | 46,43 | 46,92 | 46,15 | 46,85 | 1,01% | 5.902.479,00 |
| 26.12.2023 | 46,02 | 46,88 | 45,88 | 46,38 | 0,89% | 7.474.042,00 |
| 22.12.2023 | 43,47 | 46,12 | 43,47 | 45,97 | 3,35% | 9.996.634,00 |
| 21.12.2023 | 44,18 | 44,52 | 43,26 | 44,48 | 1,48% | 6.236.292,00 |
| 20.12.2023 | 44,72 | 45,18 | 43,69 | 43,83 | -2,01% | 7.050.085,00 |
| 19.12.2023 | 44,58 | 44,90 | 44,26 | 44,73 | 0,54% | 6.727.447,00 |
| 18.12.2023 | 43,84 | 45,08 | 43,38 | 44,49 | 1,30% | 7.082.471,00 |
| 15.12.2023 | 44,87 | 45,05 | 43,33 | 43,92 | -1,35% | 14.372.993,00 |
| 14.12.2023 | 43,80 | 44,62 | 43,61 | 44,52 | 2,79% | 13.161.505,00 |
| 13.12.2023 | 43,00 | 43,99 | 42,24 | 43,31 | 3,02% | 13.314.024,00 |
| 12.12.2023 | 40,59 | 42,18 | 40,31 | 42,04 | 3,83% | 7.448.390,00 |
| 11.12.2023 | 40,78 | 41,03 | 40,13 | 40,49 | -0,83% | 6.033.731,00 |
| 08.12.2023 | 41,95 | 42,28 | 40,02 | 40,83 | 2,43% | 16.019.462,00 |