86,050$
-6,60%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 89,22 | 89,79 | 82,72 | 86,05 | -6,60% | 6.302.479,00 |
| 04.02.2026 | 93,38 | 94,92 | 90,23 | 92,13 | -1,86% | 3.713.104,00 |
| 03.02.2026 | 97,79 | 97,92 | 92,89 | 93,88 | -2,39% | 4.128.850,00 |
| 02.02.2026 | 94,66 | 97,84 | 94,66 | 96,18 | 1,03% | 2.891.818,00 |
| 30.01.2026 | 99,83 | 99,88 | 94,56 | 95,20 | -5,24% | 4.308.634,00 |
| 29.01.2026 | 101,37 | 101,67 | 98,50 | 100,46 | -0,38% | 2.530.366,00 |
| 28.01.2026 | 104,73 | 105,14 | 100,66 | 100,84 | -3,58% | 2.376.558,00 |
| 27.01.2026 | 107,20 | 107,48 | 103,64 | 104,58 | -2,26% | 2.143.886,00 |
| 26.01.2026 | 106,24 | 107,74 | 105,04 | 107,00 | -0,21% | 1.825.998,00 |
| 22.01.2026 | 105,53 | 107,46 | 104,84 | 107,23 | 2,85% | 2.283.003,00 |
| 21.01.2026 | 102,75 | 104,66 | 101,40 | 104,26 | 1,47% | 2.749.903,00 |
| 20.01.2026 | 100,55 | 104,89 | 100,55 | 102,75 | -0,88% | 2.629.715,00 |
| 16.01.2026 | 105,11 | 105,60 | 103,27 | 103,66 | -1,25% | 2.231.027,00 |
| 15.01.2026 | 107,56 | 108,32 | 103,93 | 104,97 | -2,40% | 3.104.168,00 |
| 14.01.2026 | 109,40 | 109,67 | 105,20 | 107,55 | -2,68% | 3.048.523,00 |
| 13.01.2026 | 110,35 | 112,21 | 109,00 | 110,51 | -0,19% | 2.312.085,00 |
| 12.01.2026 | 111,22 | 116,33 | 106,68 | 110,72 | -0,40% | 4.556.261,00 |
| 09.01.2026 | 112,28 | 115,00 | 110,40 | 111,17 | 2,12% | 4.258.684,00 |
| 08.01.2026 | 112,01 | 113,63 | 108,40 | 108,86 | -1,31% | 3.259.142,00 |
| 07.01.2026 | 112,85 | 113,23 | 108,47 | 110,30 | -2,63% | 2.767.684,00 |
| 06.01.2026 | 114,95 | 115,23 | 111,14 | 113,28 | -1,22% | 2.652.724,00 |
| 05.01.2026 | 111,12 | 116,06 | 110,91 | 114,68 | 5,48% | 3.494.962,00 |
| 02.01.2026 | 109,16 | 111,06 | 108,07 | 108,72 | 0,21% | 1.920.923,00 |
| 31.12.2025 | 110,43 | 110,72 | 108,25 | 108,49 | -2,10% | 1.700.530,00 |
| 30.12.2025 | 111,00 | 112,13 | 110,30 | 110,82 | -0,38% | 1.299.253,00 |
| 29.12.2025 | 111,40 | 111,93 | 109,92 | 111,24 | -0,75% | 2.189.677,00 |
| 26.12.2025 | 110,60 | 112,73 | 109,83 | 112,08 | 1,26% | 1.571.608,00 |
| 24.12.2025 | 110,21 | 111,23 | 109,25 | 110,68 | 0,30% | 904.049,00 |
| 23.12.2025 | 109,00 | 110,80 | 107,23 | 110,35 | 0,50% | 2.240.234,00 |
| 22.12.2025 | 109,21 | 113,57 | 109,09 | 109,80 | 0,90% | 2.466.408,00 |
| 19.12.2025 | 111,46 | 112,32 | 108,13 | 108,82 | -1,85% | 3.254.913,00 |
| 18.12.2025 | 109,01 | 112,69 | 108,98 | 110,87 | 2,95% | 2.525.440,00 |
| 17.12.2025 | 111,33 | 112,25 | 107,39 | 107,69 | -3,06% | 2.899.231,00 |
| 16.12.2025 | 113,40 | 113,40 | 106,47 | 111,09 | 1,89% | 5.111.603,00 |
| 15.12.2025 | 107,44 | 110,11 | 107,00 | 109,03 | 1,45% | 3.851.009,00 |
| 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 |