107,470$
1,10%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 108,78 | 109,96 | 106,42 | 107,47 | 1,10% | 2.699.022,00 |
| 11.12.2025 | 109,45 | 112,42 | 105,66 | 106,30 | 0,89% | 4.731.326,00 |
| 10.12.2025 | 105,99 | 106,10 | 102,73 | 105,36 | -0,19% | 2.069.796,00 |
| 09.12.2025 | 101,39 | 106,03 | 101,24 | 105,56 | 3,80% | 2.933.632,00 |
| 08.12.2025 | 100,87 | 102,85 | 100,27 | 101,70 | 1,61% | 2.873.752,00 |
| 05.12.2025 | 93,00 | 101,29 | 92,88 | 100,09 | 5,87% | 4.971.677,00 |
| 04.12.2025 | 93,52 | 95,95 | 91,66 | 94,54 | 1,68% | 3.434.581,00 |
| 03.12.2025 | 97,35 | 97,59 | 91,77 | 92,98 | -5,37% | 4.442.789,00 |
| 02.12.2025 | 96,52 | 99,10 | 95,73 | 98,26 | 1,80% | 2.716.236,00 |
| 01.12.2025 | 95,64 | 96,89 | 94,20 | 96,52 | -0,28% | 2.151.038,00 |
| 28.11.2025 | 95,70 | 96,93 | 94,61 | 96,79 | 1,21% | 1.024.312,00 |
| 26.11.2025 | 95,32 | 97,64 | 95,14 | 95,63 | 0,79% | 1.948.098,00 |
| 25.11.2025 | 93,58 | 95,58 | 92,56 | 94,88 | 1,39% | 2.552.804,00 |
| 24.11.2025 | 93,04 | 94,78 | 92,18 | 93,58 | 2,85% | 2.399.492,00 |
| 20.11.2025 | 95,00 | 97,47 | 90,61 | 90,99 | -2,27% | 3.311.359,00 |
| 19.11.2025 | 94,84 | 95,90 | 92,21 | 93,10 | -2,28% | 2.304.023,00 |
| 18.11.2025 | 95,09 | 96,46 | 92,82 | 95,27 | -1,67% | 2.971.282,00 |
| 17.11.2025 | 99,09 | 99,52 | 95,97 | 96,89 | -3,12% | 2.449.929,00 |
| 13.11.2025 | 104,56 | 104,76 | 97,79 | 100,01 | -5,58% | 3.048.584,00 |
| 12.11.2025 | 107,52 | 108,00 | 105,46 | 105,92 | -0,81% | 1.860.231,00 |
| 11.11.2025 | 104,56 | 107,42 | 104,56 | 106,79 | 1,70% | 2.173.990,00 |
| 10.11.2025 | 103,30 | 106,61 | 100,97 | 105,00 | 2,64% | 2.832.475,00 |
| 07.11.2025 | 102,90 | 103,00 | 98,71 | 102,30 | -2,40% | 5.202.777,00 |
| 06.11.2025 | 107,59 | 108,39 | 104,20 | 104,82 | -0,80% | 3.434.905,00 |
| 05.11.2025 | 106,64 | 108,79 | 104,24 | 105,67 | -0,41% | 2.626.601,00 |
| 04.11.2025 | 105,83 | 106,79 | 102,57 | 106,10 | -2,33% | 3.364.460,00 |
| 03.11.2025 | 109,46 | 111,29 | 106,00 | 108,63 | 2,36% | 5.367.449,00 |
| 31.10.2025 | 96,90 | 116,66 | 96,77 | 106,13 | 6,10% | 15.508.200,00 |
| 30.10.2025 | 96,91 | 103,00 | 96,91 | 100,03 | 1,44% | 6.573.687,00 |
| 29.10.2025 | 98,22 | 99,33 | 95,84 | 98,61 | -0,40% | 2.309.276,00 |
| 28.10.2025 | 99,64 | 100,10 | 98,36 | 99,01 | 0,20% | 2.123.038,00 |
| 27.10.2025 | 97,51 | 99,50 | 96,13 | 98,81 | 2,62% | 1.901.833,00 |
| 24.10.2025 | 99,80 | 100,39 | 96,10 | 96,29 | -2,02% | 2.364.197,00 |
| 23.10.2025 | 96,41 | 99,11 | 95,78 | 98,28 | 2,34% | 2.258.941,00 |
| 22.10.2025 | 97,15 | 98,15 | 93,18 | 96,03 | -1,50% | 2.812.255,00 |
| 21.10.2025 | 96,15 | 99,36 | 96,00 | 97,49 | 1,26% | 2.158.041,00 |
| 20.10.2025 | 95,05 | 96,93 | 94,66 | 96,28 | 2,20% | 1.785.316,00 |
| 17.10.2025 | 94,57 | 95,69 | 93,33 | 94,21 | -1,17% | 1.970.772,00 |
| 16.10.2025 | 98,91 | 99,80 | 93,77 | 95,33 | -3,30% | 2.640.101,00 |
| 15.10.2025 | 95,89 | 98,95 | 94,80 | 98,58 | 4,43% | 2.524.901,00 |
| 14.10.2025 | 92,00 | 95,53 | 91,10 | 94,40 | 0,61% | 1.953.011,00 |
| 13.10.2025 | 93,99 | 95,42 | 92,84 | 93,83 | 1,97% | 1.861.327,00 |
| 10.10.2025 | 97,04 | 97,57 | 91,69 | 92,02 | -5,27% | 3.910.287,00 |
| 09.10.2025 | 100,00 | 101,32 | 96,88 | 97,14 | -2,79% | 2.871.028,00 |
| 08.10.2025 | 102,02 | 102,25 | 98,68 | 99,93 | -1,87% | 2.348.008,00 |
| 07.10.2025 | 104,84 | 107,25 | 101,10 | 101,83 | -2,87% | 2.465.363,00 |
| 06.10.2025 | 104,84 | 105,45 | 100,65 | 104,84 | 0,96% | 2.625.225,00 |
| 02.10.2025 | 104,92 | 105,45 | 103,00 | 103,84 | 0,26% | 2.872.478,00 |
| 01.10.2025 | 99,02 | 105,11 | 98,85 | 103,57 | 3,45% | 5.170.592,00 |
| 30.09.2025 | 100,26 | 101,28 | 97,93 | 100,12 | 0,04% | 2.803.839,00 |
| 29.09.2025 | 100,47 | 101,17 | 99,28 | 100,08 | 0,48% | 3.693.599,00 |
| 26.09.2025 | 97,75 | 99,74 | 97,33 | 99,60 | 1,62% | 2.268.390,00 |
| 25.09.2025 | 96,73 | 98,60 | 95,34 | 98,01 | -0,20% | 2.131.479,00 |
| 24.09.2025 | 99,46 | 100,20 | 97,56 | 98,21 | -0,80% | 2.632.943,00 |
| 23.09.2025 | 99,52 | 102,15 | 97,67 | 99,00 | -0,05% | 2.673.218,00 |
| 22.09.2025 | 101,27 | 103,16 | 98,66 | 99,05 | -2,66% | 3.492.768,00 |
| 19.09.2025 | 98,61 | 101,94 | 98,61 | 101,76 | 2,62% | 3.765.037,00 |
| 18.09.2025 | 99,74 | 100,74 | 97,87 | 99,16 | 0,83% | 2.304.878,00 |
| 17.09.2025 | 97,40 | 99,94 | 96,92 | 98,34 | 0,44% | 3.009.239,00 |
| 16.09.2025 | 95,75 | 98,43 | 95,35 | 97,91 | 4,25% | 4.650.232,00 |
| 15.09.2025 | 94,52 | 95,46 | 93,28 | 93,92 | -0,63% | 2.966.893,00 |
| 12.09.2025 | 96,31 | 97,21 | 92,41 | 94,52 | -1,94% | 3.803.516,00 |
| 11.09.2025 | 95,10 | 96,86 | 94,43 | 96,39 | 1,53% | 3.048.935,00 |
| 10.09.2025 | 97,13 | 97,57 | 92,94 | 94,94 | -2,11% | 4.149.604,00 |
| 09.09.2025 | 99,35 | 101,20 | 96,48 | 96,99 | -2,41% | 4.223.203,00 |
| 08.09.2025 | 97,91 | 99,99 | 96,21 | 99,39 | 4,36% | 4.343.920,00 |
| 05.09.2025 | 98,00 | 99,85 | 94,88 | 95,24 | -1,97% | 3.241.580,00 |
| 04.09.2025 | 98,64 | 99,98 | 96,70 | 97,15 | -1,34% | 3.630.907,00 |
| 03.09.2025 | 96,50 | 98,89 | 96,02 | 98,47 | 2,72% | 3.575.983,00 |
| 02.09.2025 | 94,10 | 96,14 | 92,76 | 95,86 | -0,72% | 2.797.016,00 |
| 29.08.2025 | 97,48 | 98,02 | 95,61 | 96,56 | -1,00% | 2.681.710,00 |
| 28.08.2025 | 96,96 | 98,06 | 96,29 | 97,54 | 1,41% | 1.908.346,00 |
| 27.08.2025 | 95,56 | 96,50 | 95,50 | 96,18 | 0,65% | 2.149.830,00 |
| 26.08.2025 | 94,28 | 95,73 | 94,22 | 95,56 | 1,67% | 2.574.580,00 |
| 25.08.2025 | 93,91 | 96,25 | 93,46 | 93,99 | -0,24% | 3.798.029,00 |
| 22.08.2025 | 90,85 | 95,72 | 90,00 | 94,22 | 3,98% | 4.114.799,00 |
| 21.08.2025 | 88,14 | 91,15 | 87,51 | 90,61 | 2,42% | 3.741.865,00 |
| 20.08.2025 | 88,01 | 89,05 | 86,54 | 88,47 | -0,37% | 2.873.201,00 |
| 19.08.2025 | 92,16 | 92,49 | 88,65 | 88,80 | -3,82% | 3.393.993,00 |
| 18.08.2025 | 90,54 | 92,64 | 90,44 | 92,33 | 2,26% | 3.245.133,00 |
| 15.08.2025 | 88,14 | 91,63 | 87,26 | 90,29 | 3,18% | 4.064.090,00 |
| 14.08.2025 | 87,30 | 88,70 | 86,25 | 87,51 | -0,66% | 2.952.490,00 |
| 13.08.2025 | 84,66 | 88,47 | 84,50 | 88,09 | 4,47% | 4.400.364,00 |
| 12.08.2025 | 83,13 | 84,47 | 82,48 | 84,32 | 2,84% | 3.047.206,00 |
| 11.08.2025 | 83,19 | 83,79 | 81,18 | 81,99 | -1,47% | 3.212.023,00 |
| 08.08.2025 | 81,91 | 83,24 | 81,29 | 83,21 | 0,12% | 3.885.475,00 |
| 07.08.2025 | 85,59 | 85,91 | 81,67 | 83,11 | -2,14% | 4.330.952,00 |
| 06.08.2025 | 83,75 | 86,64 | 83,00 | 84,93 | 1,54% | 3.817.343,00 |
| 05.08.2025 | 85,18 | 85,55 | 82,43 | 83,64 | -2,55% | 5.231.014,00 |
| 04.08.2025 | 81,41 | 86,48 | 81,00 | 85,83 | 7,31% | 8.242.851,00 |
| 01.08.2025 | 85,22 | 85,46 | 79,05 | 79,98 | -15,14% | 15.247.589,00 |
| 31.07.2025 | 92,58 | 95,20 | 92,33 | 94,25 | 2,45% | 7.888.527,00 |
| 30.07.2025 | 90,80 | 92,71 | 90,60 | 92,00 | 1,79% | 3.098.589,00 |
| 29.07.2025 | 93,81 | 93,98 | 88,69 | 90,38 | -3,49% | 4.257.686,00 |
| 28.07.2025 | 91,18 | 94,69 | 90,95 | 93,65 | 3,92% | 4.229.627,00 |
| 25.07.2025 | 90,05 | 90,61 | 89,42 | 90,12 | 0,08% | 1.933.299,00 |
| 24.07.2025 | 90,19 | 91,20 | 89,62 | 90,05 | -0,22% | 2.744.985,00 |
| 23.07.2025 | 89,22 | 90,67 | 88,95 | 90,25 | 0,78% | 2.436.115,00 |
| 22.07.2025 | 91,00 | 91,04 | 88,21 | 89,55 | -2,33% | 2.872.575,00 |
| 21.07.2025 | 94,35 | 95,16 | 91,31 | 91,69 | -1,72% | 3.863.977,00 |