108,120€
-0,30%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 108,29 | 109,03 | 105,93 | 106,62 | -0,91% | 929,00 |
| 04.05.2026 | 105,83 | 109,23 | 104,40 | 107,60 | 2,99% | 1.740,00 |
| 30.04.2026 | 96,44 | 110,12 | 94,31 | 104,48 | 8,38% | 361,00 |
| 29.04.2026 | 96,32 | 97,12 | 95,07 | 96,40 | 0,51% | 41,00 |
| 28.04.2026 | 97,79 | 97,95 | 94,92 | 95,91 | -1,70% | 287,00 |
| 27.04.2026 | 98,06 | 99,35 | 95,89 | 97,57 | -0,75% | 388,00 |
| 24.04.2026 | 98,99 | 99,34 | 96,81 | 98,30 | -0,15% | 331,00 |
| 23.04.2026 | 99,18 | 101,53 | 96,81 | 98,45 | -2,39% | 4.991,00 |
| 22.04.2026 | 98,12 | 101,18 | 97,53 | 100,86 | 3,55% | 2.217,00 |
| 21.04.2026 | 101,49 | 102,06 | 96,80 | 97,41 | -3,27% | 334,00 |
| 20.04.2026 | 97,88 | 100,82 | 97,01 | 100,70 | 1,96% | 608,00 |
| 17.04.2026 | 93,68 | 98,95 | 93,59 | 98,76 | 4,65% | 466,00 |
| 16.04.2026 | 92,94 | 95,00 | 92,28 | 94,38 | 2,00% | 905,00 |
| 15.04.2026 | 90,26 | 93,09 | 89,96 | 92,52 | 2,50% | 575,00 |
| 14.04.2026 | 87,92 | 91,26 | 87,64 | 90,27 | 2,73% | 549,00 |
| 13.04.2026 | 86,63 | 88,39 | 85,79 | 87,87 | 0,54% | 246,00 |
| 10.04.2026 | 85,32 | 87,76 | 83,35 | 87,40 | 2,24% | 172,00 |
| 09.04.2026 | 86,34 | 86,71 | 83,97 | 85,49 | -1,15% | 549,00 |
| 08.04.2026 | 87,26 | 89,96 | 86,09 | 86,48 | 1,65% | 943,00 |
| 07.04.2026 | 85,00 | 86,55 | 83,63 | 85,08 | 0,55% | 327,00 |
| 02.04.2026 | 81,32 | 85,66 | 78,35 | 84,62 | 3,29% | 209,00 |
| 01.04.2026 | 82,08 | 83,69 | 81,31 | 81,92 | 0,04% | 120,00 |
| 31.03.2026 | 77,60 | 82,99 | 77,15 | 81,89 | 6,11% | 39,00 |
| 30.03.2026 | 75,74 | 78,41 | 75,73 | 77,17 | 2,18% | 563,00 |
| 27.03.2026 | 77,86 | 78,09 | 73,68 | 75,53 | -2,32% | 162,00 |
| 26.03.2026 | 81,95 | 82,86 | 76,61 | 77,32 | -6,03% | 345,00 |
| 25.03.2026 | 83,06 | 85,66 | 80,72 | 82,28 | -0,60% | 58,00 |
| 24.03.2026 | 84,54 | 85,06 | 81,68 | 82,78 | -2,32% | 130,00 |
| 23.03.2026 | 79,72 | 85,06 | 79,14 | 84,74 | 4,84% | 1.926,00 |
| 20.03.2026 | 83,01 | 83,05 | 79,39 | 80,83 | -2,44% | 130,00 |
| 19.03.2026 | 83,53 | 84,15 | 81,34 | 82,85 | -0,61% | 737,00 |
| 18.03.2026 | 84,11 | 84,94 | 82,48 | 83,35 | -0,30% | 284,00 |
| 17.03.2026 | 81,96 | 85,91 | 81,48 | 83,60 | 1,19% | 386,00 |
| 16.03.2026 | 80,56 | 83,78 | 79,84 | 82,62 | 3,08% | 834,00 |
| 13.03.2026 | 82,47 | 83,69 | 79,82 | 80,16 | -2,74% | 518,00 |
| 12.03.2026 | 86,71 | 88,34 | 81,94 | 82,41 | -5,22% | 220,00 |
| 11.03.2026 | 86,90 | 88,96 | 85,46 | 86,95 | 0,28% | 818,00 |
| 10.03.2026 | 86,07 | 87,63 | 83,82 | 86,71 | 0,75% | 252,00 |
| 09.03.2026 | 85,22 | 86,32 | 82,09 | 86,06 | -0,61% | 622,00 |
| 06.03.2026 | 84,60 | 87,00 | 82,36 | 86,59 | 2,58% | 1.040,00 |
| 05.03.2026 | 83,86 | 87,34 | 83,72 | 84,41 | 0,68% | 425,00 |
| 04.03.2026 | 80,38 | 84,99 | 80,27 | 83,84 | 3,64% | 492,00 |
| 03.03.2026 | 83,13 | 83,42 | 80,74 | 80,89 | -3,52% | 592,00 |
| 02.03.2026 | 81,91 | 84,23 | 81,36 | 83,84 | 0,76% | 1.493,00 |
| 27.02.2026 | 79,05 | 83,33 | 77,66 | 83,21 | 5,14% | 2.299,00 |
| 26.02.2026 | 77,65 | 79,82 | 77,35 | 79,14 | 1,25% | 290,00 |
| 25.02.2026 | 74,34 | 78,49 | 74,07 | 78,16 | 4,93% | 361,00 |
| 24.02.2026 | 72,05 | 74,50 | 71,51 | 74,48 | 3,86% | 359,00 |
| 23.02.2026 | 74,71 | 75,30 | 70,75 | 71,71 | -5,16% | 684,00 |
| 20.02.2026 | 76,41 | 77,07 | 74,78 | 75,62 | -0,61% | 410,00 |
| 19.02.2026 | 76,66 | 77,38 | 75,18 | 76,08 | -0,60% | 1.619,00 |
| 18.02.2026 | 75,04 | 77,43 | 74,75 | 76,54 | 2,52% | 276,00 |
| 17.02.2026 | 75,32 | 76,24 | 72,37 | 74,66 | -1,04% | 888,00 |
| 16.02.2026 | 75,84 | 76,18 | 75,44 | 75,45 | -0,51% | 98,00 |
| 13.02.2026 | 77,69 | 81,95 | 73,04 | 75,83 | -1,30% | 3.511,00 |
| 12.02.2026 | 74,21 | 77,46 | 66,21 | 76,83 | 3,71% | 2.695,00 |
| 11.02.2026 | 76,45 | 77,56 | 72,89 | 74,08 | -3,09% | 480,00 |
| 10.02.2026 | 74,31 | 77,17 | 74,27 | 76,45 | 2,85% | 160,00 |
| 09.02.2026 | 72,46 | 75,29 | 72,00 | 74,33 | 2,40% | 1.487,00 |
| 06.02.2026 | 74,35 | 75,59 | 71,46 | 72,58 | -0,08% | 544,00 |
| 05.02.2026 | 78,03 | 78,20 | 70,14 | 72,64 | -6,52% | 1.121,00 |
| 04.02.2026 | 79,39 | 80,36 | 76,50 | 77,71 | -2,09% | 1.400,00 |
| 03.02.2026 | 81,44 | 82,79 | 78,63 | 79,37 | -2,72% | 259,00 |
| 02.02.2026 | 79,42 | 82,89 | 78,71 | 81,58 | 1,68% | 295,00 |
| 30.01.2026 | 83,57 | 83,94 | 79,72 | 80,23 | -4,27% | 1.262,00 |
| 29.01.2026 | 84,32 | 85,02 | 82,62 | 83,81 | -1,03% | 553,00 |
| 28.01.2026 | 87,74 | 88,12 | 84,11 | 84,68 | -2,58% | 152,00 |
| 27.01.2026 | 90,40 | 90,55 | 86,25 | 86,93 | -3,52% | 2.083,00 |
| 26.01.2026 | 89,19 | 90,66 | 88,27 | 90,10 | 0,52% | 325,00 |
| 23.01.2026 | 91,54 | 91,69 | 88,19 | 89,63 | -1,63% | 1.450,00 |
| 22.01.2026 | 89,38 | 91,43 | 89,29 | 91,12 | 2,04% | 345,00 |
| 21.01.2026 | 87,70 | 89,38 | 86,57 | 89,30 | 1,92% | 712,00 |
| 20.01.2026 | 86,62 | 89,43 | 84,56 | 87,61 | -0,81% | 4.368,00 |
| 19.01.2026 | 88,46 | 88,48 | 88,24 | 88,33 | -1,20% | 454,00 |
| 16.01.2026 | 90,55 | 91,04 | 89,06 | 89,40 | -1,11% | 505,00 |
| 15.01.2026 | 92,58 | 93,32 | 89,59 | 90,41 | -2,14% | 448,00 |
| 14.01.2026 | 94,83 | 94,89 | 90,26 | 92,38 | -2,64% | 860,00 |
| 13.01.2026 | 94,95 | 96,32 | 93,62 | 94,89 | 0,01% | 940,00 |
| 12.01.2026 | 95,29 | 98,98 | 91,46 | 94,88 | -0,73% | 1.564,00 |
| 09.01.2026 | 93,83 | 98,33 | 93,62 | 95,58 | 2,35% | 825,00 |
| 08.01.2026 | 94,07 | 97,29 | 93,07 | 93,38 | -1,16% | 1.916,00 |
| 07.01.2026 | 96,85 | 97,39 | 92,80 | 94,48 | -2,51% | 127,00 |
| 06.01.2026 | 98,24 | 98,40 | 95,03 | 96,92 | -0,96% | 1.893,00 |
| 05.01.2026 | 93,07 | 98,93 | 92,99 | 97,86 | 5,53% | 655,00 |
| 02.01.2026 | 92,42 | 94,61 | 92,24 | 92,73 | -1,82% | 3.090,00 |
| 30.12.2025 | 94,43 | 94,82 | 94,14 | 94,45 | 0,00% | 174,00 |
| 29.12.2025 | 95,12 | 95,18 | 93,34 | 94,45 | 0,92% | 395,00 |
| 23.12.2025 | 93,43 | 93,92 | 91,15 | 93,58 | 0,24% | 1.030,00 |
| 22.12.2025 | 93,30 | 96,49 | 92,89 | 93,36 | 0,47% | 2.030,00 |
| 19.12.2025 | 94,66 | 95,77 | 92,34 | 92,93 | -1,69% | 270,00 |
| 18.12.2025 | 91,65 | 96,02 | 91,65 | 94,52 | 2,86% | 554,00 |
| 17.12.2025 | 95,09 | 95,63 | 91,64 | 91,90 | -2,72% | 773,00 |
| 16.12.2025 | 94,99 | 97,52 | 90,37 | 94,47 | 1,83% | 1.058,00 |
| 15.12.2025 | 91,96 | 93,70 | 91,41 | 92,77 | 1,37% | 484,00 |
| 12.12.2025 | 90,82 | 93,15 | 90,34 | 91,52 | 0,54% | 3.849,00 |
| 11.12.2025 | 91,11 | 95,70 | 89,98 | 91,03 | 1,05% | 1.418,00 |
| 10.12.2025 | 90,55 | 91,06 | 88,17 | 90,08 | -0,66% | 54,00 |
| 09.12.2025 | 87,20 | 91,14 | 86,66 | 90,68 | 3,62% | 561,00 |
| 08.12.2025 | 86,03 | 88,42 | 85,65 | 87,51 | 1,76% | 152,00 |
| 05.12.2025 | 81,66 | 86,95 | 78,25 | 85,99 | 5,84% | 1.440,00 |