78,500$
5,23%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,38 | 78,73 | 74,70 | 78,50 | 5,23% | 5.636.937,00 |
| 05.06.2025 | 73,76 | 76,50 | 73,65 | 74,60 | 1,23% | 3.842.450,00 |
| 04.06.2025 | 72,88 | 74,66 | 72,75 | 73,69 | 0,99% | 3.008.684,00 |
| 03.06.2025 | 72,98 | 73,97 | 71,88 | 72,97 | -0,05% | 3.460.663,00 |
| 02.06.2025 | 71,75 | 74,05 | 71,61 | 73,01 | 0,76% | 2.490.954,00 |
| 30.05.2025 | 71,50 | 72,88 | 71,20 | 72,46 | -0,47% | 9.372.375,00 |
| 29.05.2025 | 75,20 | 75,25 | 72,49 | 72,80 | -1,57% | 3.057.550,00 |
| 28.05.2025 | 72,41 | 74,14 | 72,19 | 73,96 | 2,75% | 3.114.445,00 |
| 27.05.2025 | 70,11 | 72,42 | 69,12 | 71,98 | 4,30% | 3.424.172,00 |
| 23.05.2025 | 67,89 | 69,05 | 67,67 | 69,01 | -1,09% | 2.108.618,00 |
| 22.05.2025 | 69,21 | 70,78 | 69,15 | 69,77 | 0,30% | 2.727.109,00 |
| 21.05.2025 | 70,22 | 71,77 | 68,60 | 69,56 | -2,59% | 3.625.867,00 |
| 20.05.2025 | 70,62 | 72,26 | 69,96 | 71,41 | 0,82% | 2.420.250,00 |
| 19.05.2025 | 69,23 | 71,18 | 69,11 | 70,83 | -0,76% | 2.451.550,00 |
| 16.05.2025 | 70,29 | 71,47 | 69,97 | 71,37 | 1,88% | 2.091.354,00 |
| 15.05.2025 | 70,71 | 71,14 | 69,15 | 70,05 | -2,55% | 2.508.737,00 |
| 14.05.2025 | 71,47 | 72,18 | 70,12 | 71,88 | 0,67% | 4.531.735,00 |
| 13.05.2025 | 69,21 | 72,17 | 69,07 | 71,40 | 3,81% | 4.810.959,00 |
| 12.05.2025 | 65,50 | 69,39 | 65,20 | 68,78 | 12,88% | 8.048.651,00 |
| 09.05.2025 | 61,91 | 62,84 | 60,43 | 60,93 | -0,70% | 3.071.169,00 |
| 08.05.2025 | 60,68 | 62,32 | 59,93 | 61,36 | 2,45% | 3.727.466,00 |
| 07.05.2025 | 60,09 | 61,04 | 59,45 | 59,89 | -0,66% | 3.281.489,00 |
| 06.05.2025 | 59,45 | 61,21 | 58,77 | 60,29 | -0,22% | 3.513.823,00 |
| 05.05.2025 | 60,68 | 61,75 | 59,05 | 60,42 | -1,84% | 5.167.223,00 |
| 02.05.2025 | 59,86 | 63,68 | 58,55 | 61,55 | -8,50% | 13.840.377,00 |
| 01.05.2025 | 70,32 | 71,25 | 66,93 | 67,27 | -1,33% | 9.528.057,00 |
| 30.04.2025 | 66,45 | 68,70 | 65,85 | 68,18 | -1,59% | 4.122.993,00 |
| 29.04.2025 | 69,03 | 71,16 | 68,64 | 69,28 | 1,67% | 3.770.637,00 |
| 28.04.2025 | 65,70 | 68,28 | 65,22 | 68,14 | 3,70% | 3.531.497,00 |
| 25.04.2025 | 65,00 | 66,59 | 64,51 | 65,71 | 1,64% | 2.965.958,00 |
| 24.04.2025 | 62,76 | 65,00 | 62,58 | 64,65 | 3,31% | 3.019.875,00 |
| 23.04.2025 | 62,17 | 65,05 | 62,14 | 62,58 | 5,66% | 4.289.799,00 |
| 22.04.2025 | 59,41 | 60,91 | 58,87 | 59,23 | 0,10% | 3.429.388,00 |
| 21.04.2025 | 57,16 | 59,26 | 57,01 | 59,17 | 1,21% | 3.995.559,00 |
| 17.04.2025 | 58,68 | 58,82 | 57,38 | 58,46 | 0,10% | 2.584.974,00 |
| 16.04.2025 | 57,88 | 59,03 | 57,03 | 58,40 | -1,67% | 2.569.206,00 |
| 15.04.2025 | 59,42 | 60,29 | 58,66 | 59,39 | -0,18% | 3.045.901,00 |
| 14.04.2025 | 61,71 | 62,64 | 57,95 | 59,50 | -1,20% | 3.408.571,00 |
| 11.04.2025 | 58,81 | 60,30 | 57,18 | 60,22 | 1,60% | 5.276.854,00 |
| 10.04.2025 | 60,00 | 60,90 | 56,98 | 59,27 | -6,93% | 5.500.373,00 |
| 09.04.2025 | 54,69 | 67,34 | 54,50 | 63,68 | 15,63% | 9.878.582,00 |
| 08.04.2025 | 61,50 | 62,50 | 54,18 | 55,07 | -3,61% | 5.629.542,00 |
| 07.04.2025 | 53,23 | 62,49 | 52,43 | 57,13 | 3,35% | 7.237.379,00 |
| 04.04.2025 | 57,75 | 58,30 | 53,24 | 55,28 | -8,34% | 6.932.719,00 |
| 03.04.2025 | 65,32 | 65,52 | 59,71 | 60,31 | -15,56% | 7.692.274,00 |
| 02.04.2025 | 68,31 | 72,67 | 68,24 | 71,42 | 1,16% | 2.903.576,00 |
| 01.04.2025 | 70,77 | 73,56 | 69,60 | 70,60 | 0,16% | 2.919.964,00 |
| 31.03.2025 | 70,06 | 71,24 | 67,50 | 70,49 | -2,76% | 3.753.854,00 |
| 28.03.2025 | 76,11 | 76,69 | 72,44 | 72,49 | -4,68% | 3.045.103,00 |
| 27.03.2025 | 78,66 | 78,76 | 75,51 | 76,05 | -2,34% | 2.081.507,00 |
| 26.03.2025 | 81,12 | 82,19 | 77,12 | 77,87 | -4,72% | 2.192.813,00 |
| 25.03.2025 | 81,21 | 82,34 | 79,79 | 81,73 | 0,62% | 2.529.522,00 |
| 24.03.2025 | 80,33 | 81,59 | 79,35 | 81,23 | 3,76% | 4.175.448,00 |
| 21.03.2025 | 72,25 | 78,72 | 72,02 | 78,29 | 6,06% | 5.827.448,00 |
| 20.03.2025 | 71,09 | 75,10 | 71,07 | 73,82 | 2,33% | 3.837.537,00 |
| 19.03.2025 | 69,47 | 74,45 | 69,29 | 72,14 | 7,10% | 6.772.093,00 |
| 18.03.2025 | 68,79 | 68,84 | 66,27 | 67,36 | -3,29% | 3.202.389,00 |
| 17.03.2025 | 67,81 | 70,61 | 67,31 | 69,65 | 2,76% | 3.358.219,00 |
| 14.03.2025 | 68,77 | 69,92 | 67,55 | 67,78 | 0,22% | 3.048.639,00 |
| 13.03.2025 | 70,56 | 71,44 | 67,35 | 67,63 | -4,69% | 3.663.283,00 |
| 12.03.2025 | 71,73 | 72,68 | 70,11 | 70,96 | 1,91% | 3.380.064,00 |
| 11.03.2025 | 70,62 | 72,10 | 68,34 | 69,63 | -2,23% | 3.326.295,00 |
| 10.03.2025 | 74,27 | 74,50 | 68,99 | 71,22 | -7,11% | 5.798.127,00 |
| 07.03.2025 | 78,12 | 79,36 | 72,43 | 76,67 | -3,68% | 5.864.629,00 |
| 06.03.2025 | 83,74 | 85,07 | 79,29 | 79,60 | -6,43% | 3.839.644,00 |
| 05.03.2025 | 80,41 | 85,41 | 79,53 | 85,07 | 5,80% | 4.795.955,00 |
| 04.03.2025 | 79,03 | 82,07 | 76,68 | 80,41 | 0,21% | 3.851.911,00 |
| 03.03.2025 | 84,67 | 85,50 | 79,45 | 80,24 | -3,92% | 2.429.401,00 |
| 28.02.2025 | 80,70 | 83,67 | 79,75 | 83,51 | 2,52% | 3.009.204,00 |
| 27.02.2025 | 86,19 | 87,00 | 81,34 | 81,46 | -4,80% | 2.804.388,00 |
| 26.02.2025 | 85,86 | 87,30 | 84,20 | 85,57 | -0,16% | 3.520.514,00 |
| 25.02.2025 | 91,42 | 91,43 | 85,35 | 85,71 | -6,10% | 4.004.820,00 |
| 24.02.2025 | 88,86 | 91,83 | 86,81 | 91,28 | 2,72% | 3.055.568,00 |
| 21.02.2025 | 93,69 | 93,79 | 88,20 | 88,86 | -4,24% | 3.367.689,00 |
| 20.02.2025 | 94,22 | 95,03 | 90,43 | 92,79 | 0,41% | 3.590.675,00 |
| 19.02.2025 | 95,00 | 96,36 | 92,13 | 92,41 | -3,54% | 3.735.322,00 |
| 18.02.2025 | 99,93 | 102,39 | 94,44 | 95,80 | -3,30% | 6.007.799,00 |
| 14.02.2025 | 100,79 | 104,96 | 96,16 | 99,07 | 14,14% | 18.474.134,00 |
| 13.02.2025 | 81,76 | 87,06 | 81,39 | 86,80 | 2,38% | 8.440.512,00 |
| 12.02.2025 | 81,48 | 85,29 | 81,25 | 84,78 | 2,45% | 3.115.054,00 |
| 11.02.2025 | 82,75 | 83,75 | 81,21 | 82,75 | -2,19% | 3.585.953,00 |
| 10.02.2025 | 86,66 | 91,61 | 84,47 | 84,60 | -0,47% | 6.588.124,00 |
| 07.02.2025 | 80,87 | 85,19 | 80,87 | 85,00 | 4,83% | 3.186.536,00 |
| 06.02.2025 | 81,16 | 82,12 | 80,29 | 81,08 | -0,70% | 1.916.523,00 |
| 05.02.2025 | 80,12 | 81,71 | 79,52 | 81,65 | 1,86% | 2.094.295,00 |
| 04.02.2025 | 79,08 | 82,70 | 78,87 | 80,16 | 1,34% | 3.239.682,00 |
| 03.02.2025 | 80,33 | 82,27 | 79,00 | 79,10 | -4,42% | 3.196.315,00 |
| 31.01.2025 | 86,00 | 86,41 | 82,18 | 82,76 | -2,95% | 2.651.790,00 |
| 30.01.2025 | 82,80 | 85,70 | 82,80 | 85,28 | 3,27% | 2.316.157,00 |
| 29.01.2025 | 82,44 | 83,75 | 80,62 | 82,58 | 0,29% | 1.653.077,00 |
| 28.01.2025 | 80,00 | 83,06 | 79,35 | 82,34 | 2,66% | 1.777.678,00 |
| 27.01.2025 | 78,83 | 81,48 | 78,28 | 80,21 | -1,33% | 1.838.073,00 |
| 24.01.2025 | 83,62 | 84,75 | 80,58 | 81,29 | -2,97% | 2.822.884,00 |
| 23.01.2025 | 79,60 | 83,85 | 78,59 | 83,78 | 5,25% | 3.176.716,00 |
| 22.01.2025 | 80,79 | 81,26 | 78,80 | 79,60 | -0,18% | 2.565.031,00 |
| 21.01.2025 | 77,65 | 81,74 | 77,65 | 79,74 | 5,07% | 3.940.021,00 |
| 17.01.2025 | 75,84 | 77,22 | 75,56 | 75,89 | 0,97% | 1.797.888,00 |
| 16.01.2025 | 76,50 | 76,97 | 74,92 | 75,16 | -1,79% | 3.016.538,00 |
| 15.01.2025 | 77,18 | 78,63 | 76,26 | 76,53 | 2,31% | 2.244.477,00 |
| 14.01.2025 | 77,08 | 77,49 | 74,10 | 74,80 | -2,43% | 2.628.349,00 |