69,200$
0,71%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 68,00 | 70,81 | 67,77 | 69,20 | 0,71% | 4.138.093,00 |
| 20.11.2024 | 67,99 | 69,85 | 65,97 | 68,71 | -6,66% | 8.602.620,00 |
| 19.11.2024 | 72,89 | 75,02 | 72,18 | 73,61 | -0,57% | 2.830.446,00 |
| 18.11.2024 | 71,28 | 74,44 | 70,22 | 74,03 | 7,49% | 4.517.341,00 |
| 15.11.2024 | 74,50 | 74,50 | 68,77 | 68,87 | -7,33% | 5.653.942,00 |
| 14.11.2024 | 75,57 | 76,35 | 74,20 | 74,32 | -1,17% | 2.253.552,00 |
| 13.11.2024 | 75,78 | 78,57 | 75,10 | 75,20 | -1,84% | 2.686.532,00 |
| 12.11.2024 | 76,15 | 77,74 | 75,75 | 76,61 | -0,70% | 2.778.363,00 |
| 11.11.2024 | 74,53 | 77,21 | 73,85 | 77,15 | 4,51% | 3.381.840,00 |
| 08.11.2024 | 71,49 | 74,14 | 70,76 | 73,82 | 2,49% | 4.226.042,00 |
| 07.11.2024 | 72,60 | 72,89 | 70,99 | 72,03 | -0,33% | 3.118.492,00 |
| 06.11.2024 | 71,96 | 72,97 | 71,11 | 72,27 | 3,73% | 3.898.568,00 |
| 05.11.2024 | 67,23 | 71,27 | 67,00 | 69,67 | 3,71% | 5.496.258,00 |
| 04.11.2024 | 64,62 | 69,82 | 64,51 | 67,18 | 2,25% | 6.150.787,00 |
| 01.11.2024 | 63,35 | 66,00 | 63,00 | 65,70 | 2,53% | 6.703.836,00 |
| 31.10.2024 | 68,00 | 68,75 | 60,05 | 64,08 | -17,33% | 21.133.156,00 |
| 30.10.2024 | 76,92 | 79,29 | 76,08 | 77,51 | 1,44% | 5.689.324,00 |
| 29.10.2024 | 76,17 | 77,06 | 75,06 | 76,41 | 0,47% | 1.911.387,00 |
| 28.10.2024 | 75,93 | 77,25 | 75,61 | 76,05 | 1,04% | 2.018.095,00 |
| 25.10.2024 | 74,66 | 76,23 | 74,25 | 75,27 | 1,66% | 2.275.607,00 |
| 24.10.2024 | 74,00 | 74,76 | 73,55 | 74,04 | 0,73% | 2.272.917,00 |
| 23.10.2024 | 76,33 | 76,93 | 72,72 | 73,50 | -4,28% | 3.694.235,00 |
| 22.10.2024 | 76,65 | 77,26 | 76,01 | 76,79 | -0,27% | 1.657.269,00 |
| 21.10.2024 | 79,65 | 79,90 | 76,42 | 77,00 | -3,83% | 2.987.938,00 |
| 18.10.2024 | 78,61 | 80,20 | 78,24 | 80,07 | 4,05% | 2.849.115,00 |
| 17.10.2024 | 77,09 | 78,30 | 76,50 | 76,95 | -0,79% | 2.071.859,00 |
| 16.10.2024 | 79,01 | 80,77 | 76,53 | 77,56 | -1,74% | 2.891.225,00 |
| 15.10.2024 | 76,27 | 79,43 | 76,20 | 78,93 | 3,39% | 2.940.777,00 |
| 14.10.2024 | 77,96 | 78,15 | 76,16 | 76,34 | -2,59% | 2.689.572,00 |
| 11.10.2024 | 77,27 | 79,03 | 77,24 | 78,37 | 1,24% | 2.205.683,00 |
| 10.10.2024 | 77,37 | 78,56 | 76,33 | 77,41 | 0,01% | 1.831.208,00 |
| 09.10.2024 | 78,47 | 78,70 | 76,80 | 77,40 | -1,49% | 2.594.640,00 |
| 08.10.2024 | 75,63 | 78,74 | 75,63 | 78,57 | 2,89% | 2.489.440,00 |
| 07.10.2024 | 75,97 | 77,49 | 75,28 | 76,36 | 0,62% | 2.327.908,00 |
| 04.10.2024 | 76,71 | 77,30 | 74,95 | 75,89 | 0,56% | 1.739.535,00 |
| 03.10.2024 | 73,65 | 75,54 | 73,34 | 75,47 | 1,74% | 1.870.871,00 |
| 02.10.2024 | 73,84 | 74,76 | 73,28 | 74,18 | -0,22% | 1.996.114,00 |
| 01.10.2024 | 75,66 | 76,61 | 73,18 | 74,34 | -0,43% | 2.934.959,00 |
| 30.09.2024 | 75,32 | 75,44 | 73,72 | 74,66 | 0,34% | 2.371.990,00 |
| 27.09.2024 | 74,40 | 76,00 | 74,17 | 74,41 | 0,95% | 2.839.088,00 |
| 26.09.2024 | 73,88 | 74,48 | 71,74 | 73,71 | -0,41% | 3.438.010,00 |
| 25.09.2024 | 75,90 | 76,10 | 73,58 | 74,01 | -3,06% | 2.957.813,00 |
| 24.09.2024 | 74,11 | 76,51 | 73,73 | 76,35 | 3,46% | 2.826.669,00 |
| 23.09.2024 | 75,96 | 76,32 | 73,76 | 73,80 | -2,92% | 2.702.116,00 |
| 20.09.2024 | 76,78 | 77,94 | 75,60 | 76,02 | -1,88% | 3.984.252,00 |
| 19.09.2024 | 79,47 | 79,65 | 76,41 | 77,48 | 0,16% | 3.771.498,00 |
| 18.09.2024 | 76,18 | 78,69 | 76,00 | 77,36 | 3,60% | 5.629.741,00 |
| 17.09.2024 | 75,33 | 76,40 | 74,42 | 74,67 | 0,40% | 2.765.744,00 |
| 16.09.2024 | 74,23 | 74,94 | 72,73 | 74,37 | -0,43% | 2.487.108,00 |
| 13.09.2024 | 74,69 | 75,45 | 73,67 | 74,69 | 0,73% | 3.064.595,00 |
| 12.09.2024 | 74,65 | 75,27 | 72,46 | 74,15 | 5,70% | 7.124.967,00 |
| 11.09.2024 | 68,11 | 70,20 | 66,95 | 70,15 | 6,84% | 4.648.951,00 |
| 10.09.2024 | 66,07 | 66,19 | 64,11 | 65,66 | 0,38% | 2.058.309,00 |
| 09.09.2024 | 64,37 | 66,61 | 64,15 | 65,41 | 1,60% | 2.501.437,00 |
| 06.09.2024 | 66,81 | 67,84 | 63,69 | 64,38 | -3,48% | 2.949.311,00 |
| 05.09.2024 | 66,85 | 68,40 | 65,39 | 66,70 | 4,96% | 4.935.967,00 |
| 04.09.2024 | 64,37 | 65,93 | 63,28 | 63,55 | -2,55% | 2.262.471,00 |
| 03.09.2024 | 67,64 | 67,64 | 64,91 | 65,21 | -3,78% | 2.083.029,00 |
| 30.08.2024 | 68,70 | 68,83 | 63,83 | 67,77 | -0,98% | 6.091.010,00 |
| 29.08.2024 | 67,45 | 69,75 | 67,36 | 68,44 | 2,38% | 3.379.213,00 |
| 28.08.2024 | 69,28 | 69,28 | 66,31 | 66,85 | -4,14% | 3.298.288,00 |
| 27.08.2024 | 69,40 | 70,68 | 68,88 | 69,74 | 0,17% | 2.577.521,00 |
| 26.08.2024 | 69,43 | 70,49 | 68,30 | 69,62 | 0,69% | 3.395.879,00 |
| 23.08.2024 | 64,39 | 70,56 | 64,00 | 69,15 | 11,87% | 10.478.977,00 |
| 22.08.2024 | 63,02 | 63,36 | 61,65 | 61,81 | -1,53% | 1.842.308,00 |
| 21.08.2024 | 62,32 | 62,85 | 61,24 | 62,77 | 1,26% | 2.189.326,00 |
| 20.08.2024 | 61,78 | 62,39 | 61,29 | 61,99 | 0,05% | 2.036.114,00 |
| 19.08.2024 | 59,38 | 62,28 | 58,89 | 61,96 | 5,77% | 3.155.907,00 |
| 16.08.2024 | 58,83 | 59,77 | 58,49 | 58,58 | -1,17% | 1.964.520,00 |
| 15.08.2024 | 57,16 | 61,00 | 57,06 | 59,28 | 5,43% | 3.781.837,00 |
| 14.08.2024 | 57,02 | 57,24 | 55,25 | 56,22 | -0,51% | 2.428.851,00 |
| 13.08.2024 | 54,00 | 57,13 | 53,84 | 56,51 | 5,59% | 2.896.348,00 |
| 12.08.2024 | 55,32 | 55,32 | 53,29 | 53,52 | -2,87% | 2.678.741,00 |
| 09.08.2024 | 55,70 | 55,77 | 54,61 | 55,10 | -0,86% | 2.051.872,00 |
| 08.08.2024 | 53,01 | 55,70 | 52,80 | 55,58 | 5,19% | 3.727.476,00 |
| 07.08.2024 | 53,68 | 56,85 | 52,79 | 52,84 | -0,36% | 4.838.655,00 |
| 06.08.2024 | 52,23 | 53,82 | 51,30 | 53,03 | 2,55% | 3.980.724,00 |
| 05.08.2024 | 49,85 | 52,96 | 48,33 | 51,71 | -2,71% | 6.415.998,00 |
| 02.08.2024 | 56,90 | 57,98 | 52,95 | 53,15 | -3,92% | 7.198.708,00 |
| 01.08.2024 | 58,59 | 58,68 | 54,36 | 55,32 | -4,95% | 6.143.079,00 |
| 31.07.2024 | 57,60 | 58,97 | 56,94 | 58,20 | 1,36% | 2.608.775,00 |
| 30.07.2024 | 58,35 | 59,30 | 56,90 | 57,42 | -2,51% | 2.663.235,00 |
| 29.07.2024 | 59,18 | 59,72 | 58,05 | 58,90 | -0,24% | 2.437.667,00 |
| 26.07.2024 | 58,50 | 59,06 | 57,42 | 59,04 | 2,77% | 2.998.959,00 |
| 25.07.2024 | 55,51 | 58,88 | 55,30 | 57,45 | 3,38% | 3.511.877,00 |
| 24.07.2024 | 60,04 | 60,05 | 55,40 | 55,57 | -10,50% | 7.424.320,00 |
| 23.07.2024 | 61,50 | 62,68 | 60,61 | 62,09 | 0,06% | 2.208.263,00 |
| 22.07.2024 | 62,97 | 62,97 | 60,64 | 62,05 | -0,80% | 2.624.931,00 |
| 19.07.2024 | 62,81 | 64,25 | 62,30 | 62,55 | -0,35% | 2.531.986,00 |
| 18.07.2024 | 64,71 | 66,19 | 62,27 | 62,77 | -3,09% | 3.556.950,00 |
| 17.07.2024 | 63,88 | 66,18 | 63,75 | 64,77 | 0,06% | 4.204.466,00 |
| 16.07.2024 | 62,74 | 65,11 | 62,72 | 64,73 | 3,67% | 4.010.821,00 |
| 15.07.2024 | 61,46 | 63,27 | 60,25 | 62,44 | 1,83% | 3.694.915,00 |
| 12.07.2024 | 61,10 | 62,11 | 60,74 | 61,32 | 1,07% | 2.812.314,00 |
| 11.07.2024 | 62,21 | 63,50 | 60,54 | 60,67 | -1,14% | 3.203.743,00 |
| 10.07.2024 | 63,47 | 63,74 | 60,73 | 61,37 | -2,76% | 3.680.058,00 |
| 09.07.2024 | 60,88 | 63,16 | 60,52 | 63,11 | 3,43% | 3.001.746,00 |
| 08.07.2024 | 62,37 | 62,56 | 60,85 | 61,02 | -1,71% | 2.632.856,00 |
| 05.07.2024 | 62,00 | 63,09 | 61,17 | 62,08 | -0,34% | 2.884.342,00 |
| 03.07.2024 | 61,87 | 62,88 | 61,51 | 62,29 | 1,52% | 2.106.485,00 |