Roblox Corp. Class A RBLX
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$43,31+0,94 (+2,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42,89 | +1,23 % | $43,01 | $43,49 | $41,81 | 4,55M |
| 2026-09-30 | $42,37 | +2,89 % | $41,21 | $42,87 | $40,75 | 15,73M |
| 2026-09-29 | $41,18 | -1,62 % | $41,90 | $42,25 | $40,77 | 18,41M |
| 2026-09-28 | $41,86 | -9,86 % | $43,60 | $44,59 | $41,86 | 18,06M |
| 2026-09-25 | $46,44 | -4,89 % | $48,19 | $48,76 | $46,01 | 13,38M |
| 2026-09-24 | $48,83 | -0,33 % | $48,98 | $50,23 | $46,97 | 20,82M |
| 2026-09-23 | $48,99 | -1,76 % | $49,79 | $50,40 | $48,80 | 16,93M |
| 2026-09-22 | $49,87 | -2,69 % | $51,78 | $51,96 | $49,46 | 7,85M |
| 2026-09-21 | $51,25 | +7,17 % | $50,90 | $51,54 | $49,67 | 9,53M |
| 2026-09-18 | $47,82 | +0,67 % | $47,55 | $48,14 | $46,26 | 13,05M |
| 2026-09-17 | $47,50 | +0,15 % | $48,15 | $48,79 | $46,85 | 6,54M |
| 2026-09-16 | $47,43 | -5,59 % | $50,11 | $50,35 | $47,24 | 9,08M |
| 2026-09-15 | $50,24 | -2,05 % | $50,52 | $51,27 | $49,90 | 8,01M |
| 2026-09-14 | $51,29 | +12,73 % | $47,50 | $51,30 | $46,73 | 18,63M |
| 2026-09-11 | $45,50 | +1,38 % | $45,30 | $46,50 | $45,19 | 6,35M |
| 2026-09-10 | $44,88 | +0,81 % | $45,09 | $45,77 | $44,11 | 6,48M |
| 2026-09-09 | $44,52 | -0,67 % | $44,51 | $45,05 | $43,50 | 8,63M |
| 2026-09-08 | $44,82 | +3,49 % | $44,56 | $45,76 | $43,18 | 13,94M |
| 2026-09-04 | $43,31 | +4,34 % | $41,45 | $43,46 | $41,31 | 9,98M |
| 2026-09-03 | $41,51 | +0,73 % | $41,75 | $43,28 | $41,24 | 7,90M |
| 2026-09-02 | $41,21 | +1,33 % | $39,89 | $41,28 | $39,37 | 6,55M |
| 2026-09-01 | $40,67 | -1,50 % | $40,80 | $40,99 | $39,35 | 9,23M |
| 2026-08-31 | $41,29 | +7,16 % | $38,58 | $41,58 | $38,26 | 19,57M |
| 2026-08-28 | $38,53 | +1,00 % | $38,50 | $39,35 | $37,98 | 7,74M |
| 2026-08-27 | $38,15 | +1,57 % | $37,75 | $38,60 | $37,31 | 11,49M |
| 2026-08-26 | $37,56 | -3,99 % | $39,04 | $39,95 | $37,40 | 11,64M |
| 2026-08-25 | $39,12 | +0,93 % | $38,89 | $39,95 | $38,22 | 8,21M |
| 2026-08-24 | $38,76 | +1,02 % | $38,56 | $39,98 | $38,33 | 8,34M |
| 2026-08-21 | $38,37 | -0,67 % | $38,74 | $39,38 | $38,06 | 9,81M |
| 2026-08-20 | $38,63 | -0,16 % | $38,54 | $39,10 | $37,20 | 11,46M |
| 2026-08-19 | $38,69 | +2,71 % | $38,06 | $40,19 | $37,82 | 12,91M |
| 2026-08-18 | $37,67 | -0,69 % | $37,85 | $38,78 | $37,62 | 8,06M |
| 2026-08-17 | $37,93 | -0,78 % | $38,08 | $38,64 | $37,43 | 10,83M |
| 2026-08-14 | $38,23 | +0,74 % | $38,49 | $39,14 | $37,95 | 9,56M |
| 2026-08-13 | $37,95 | +6,78 % | $35,89 | $38,29 | $35,41 | 11,19M |
| 2026-08-12 | $35,54 | -1,88 % | $36,30 | $36,58 | $35,16 | 11,28M |
| 2026-08-11 | $36,22 | -2,24 % | $36,70 | $37,46 | $36,19 | 24,67M |
| 2026-08-10 | $37,05 | -1,96 % | $37,84 | $39,68 | $37,04 | 14,20M |
| 2026-08-07 | $37,79 | +4,86 % | $36,79 | $37,99 | $36,24 | 18,48M |
| 2026-08-06 | $36,04 | -0,41 % | $35,60 | $37,08 | $35,40 | 8,69M |
| 2026-08-05 | $36,19 | -2,19 % | $37,45 | $37,89 | $35,53 | 14,98M |
| 2026-08-04 | $37,00 | +0,90 % | $36,64 | $38,28 | $36,64 | 26,98M |
| 2026-08-03 | $36,67 | +3,01 % | $35,58 | $37,99 | $35,03 | 25,08M |
| 2026-07-31 | $35,60 | -26,85 % | $38,88 | $40,00 | $33,88 | 63,12M |
| 2026-07-30 | $48,67 | -2,91 % | $49,46 | $50,92 | $47,50 | 26,43M |
| 2026-07-29 | $50,13 | +1,27 % | $49,37 | $51,05 | $48,60 | 6,97M |
| 2026-07-28 | $49,50 | +2,23 % | $48,61 | $50,69 | $47,37 | 6,62M |
| 2026-07-27 | $48,42 | +1,83 % | $48,37 | $48,78 | $45,76 | 8,41M |
| 2026-07-24 | $47,55 | 0,00 % | $48,16 | $48,66 | $47,14 | 4,72M |
| 2026-07-23 | $47,55 | -4,21 % | $48,70 | $49,00 | $47,13 | 5,48M |
| 2026-07-22 | $49,64 | -5,45 % | $52,41 | $52,53 | $49,61 | 5,89M |
| 2026-07-21 | $52,50 | -1,41 % | $52,82 | $53,96 | $52,44 | 5,35M |
| 2026-07-20 | $53,25 | +3,04 % | $52,00 | $55,42 | $51,74 | 9,52M |
| 2026-07-17 | $51,68 | -4,31 % | $52,18 | $52,80 | $50,56 | 7,40M |
| 2026-07-16 | $54,01 | -5,36 % | $56,91 | $57,48 | $53,63 | 8,76M |
| 2026-07-15 | $57,07 | +4,77 % | $56,00 | $57,22 | $55,09 | 6,44M |
| 2026-07-14 | $54,47 | -1,02 % | $54,87 | $55,36 | $53,89 | 5,30M |
| 2026-07-13 | $55,03 | -0,58 % | $55,53 | $57,54 | $55,03 | 6,30M |
| 2026-07-10 | $55,35 | -1,91 % | $57,66 | $58,10 | $54,20 | 6,42M |
| 2026-07-09 | $56,43 | +2,38 % | $54,37 | $56,45 | $54,37 | 6,06M |
| 2026-07-08 | $55,12 | -2,80 % | $55,84 | $55,92 | $53,56 | 6,16M |
| 2026-07-07 | $56,71 | -0,56 % | $57,38 | $58,10 | $56,20 | 7,31M |
| 2026-07-06 | $57,03 | +2,92 % | $55,11 | $58,40 | $54,98 | 7,86M |
| 2026-07-02 | $55,41 | -4,38 % | $54,40 | $56,05 | $53,30 | 8,72M |
| 2026-07-01 | $57,95 | +6,56 % | $55,46 | $58,43 | $55,01 | 13,71M |
| 2026-06-30 | $54,38 | +0,07 % | $54,52 | $55,99 | $53,90 | 9,51M |
| 2026-06-29 | $54,34 | +14,26 % | $50,90 | $55,35 | $50,79 | 16,93M |
| 2026-06-26 | $47,56 | +2,52 % | $45,94 | $47,69 | $44,70 | 10,79M |
| 2026-06-25 | $46,39 | -3,23 % | $47,74 | $47,74 | $45,15 | 9,58M |
| 2026-06-24 | $47,94 | +1,76 % | $47,00 | $49,54 | $46,60 | 8,15M |
| 2026-06-23 | $47,11 | -0,34 % | $46,70 | $49,48 | $46,28 | 12,26M |
| 2026-06-22 | $47,27 | -8,27 % | $48,20 | $49,50 | $46,02 | 21,75M |
| 2026-06-18 | $51,53 | +7,31 % | $48,97 | $53,02 | $48,16 | 21,82M |
| 2026-06-17 | $48,02 | -2,68 % | $48,89 | $50,84 | $47,61 | 13,59M |
| 2026-06-16 | $49,34 | +8,06 % | $45,90 | $49,65 | $45,53 | 14,04M |
| 2026-06-15 | $45,66 | +5,43 % | $44,09 | $45,82 | $43,56 | 9,51M |
| 2026-06-12 | $43,31 | -0,41 % | $43,63 | $44,00 | $41,63 | 10,50M |
| 2026-06-11 | $43,49 | +4,80 % | $41,25 | $43,60 | $40,68 | 11,65M |
| 2026-06-10 | $41,50 | -3,49 % | $42,04 | $43,15 | $41,40 | 9,28M |
| 2026-06-09 | $43,00 | +1,65 % | $42,07 | $44,57 | $41,60 | 14,59M |
| 2026-06-08 | $42,30 | +1,15 % | $41,67 | $42,88 | $40,95 | 9,72M |
| 2026-06-05 | $41,82 | -3,53 % | $43,26 | $43,84 | $41,07 | 9,33M |
| 2026-06-04 | $43,35 | -0,76 % | $44,36 | $45,05 | $43,26 | 7,98M |
| 2026-06-03 | $43,68 | -2,93 % | $44,39 | $44,81 | $42,69 | 8,86M |
| 2026-06-02 | $45,00 | -4,26 % | $46,87 | $48,00 | $44,35 | 9,09M |
| 2026-06-01 | $47,00 | -0,32 % | $47,76 | $47,99 | $45,83 | 10,22M |
| 2026-05-29 | $47,15 | +0,68 % | $46,52 | $47,84 | $46,24 | 11,06M |
| 2026-05-28 | $46,83 | +2,63 % | $45,76 | $47,67 | $45,41 | 9,26M |
| 2026-05-27 | $45,63 | -0,80 % | $45,88 | $46,95 | $45,61 | 8,35M |
| 2026-05-26 | $46,00 | -4,49 % | $48,25 | $48,53 | $44,90 | 12,29M |