88,860$
-4,24%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 77,67 | 78,82 | 76,30 | 76,66 | -3,19% | 2.432.923,00 |
| 10.01.2025 | 80,84 | 81,41 | 78,80 | 79,19 | -4,59% | 3.655.645,00 |
| 08.01.2025 | 79,07 | 84,92 | 78,60 | 83,00 | 6,42% | 5.502.020,00 |
| 07.01.2025 | 84,20 | 84,84 | 76,80 | 77,99 | -2,40% | 3.409.082,00 |
| 06.01.2025 | 78,33 | 81,94 | 78,01 | 79,91 | 3,27% | 2.686.049,00 |
| 03.01.2025 | 74,74 | 77,50 | 73,95 | 77,38 | 3,88% | 2.616.527,00 |
| 02.01.2025 | 75,14 | 76,14 | 73,58 | 74,49 | 0,20% | 1.919.082,00 |
| 31.12.2024 | 75,21 | 75,87 | 73,46 | 74,34 | -0,73% | 1.686.870,00 |
| 30.12.2024 | 75,39 | 75,80 | 73,31 | 74,89 | -2,78% | 2.154.894,00 |
| 27.12.2024 | 79,18 | 79,18 | 74,71 | 77,03 | -3,08% | 2.273.726,00 |
| 26.12.2024 | 79,08 | 80,06 | 78,57 | 79,48 | -0,10% | 1.184.438,00 |
| 24.12.2024 | 78,91 | 79,75 | 78,37 | 79,56 | 0,96% | 768.296,00 |
| 23.12.2024 | 79,86 | 80,73 | 78,36 | 78,80 | -2,22% | 2.393.825,00 |
| 20.12.2024 | 77,67 | 81,84 | 77,09 | 80,59 | 2,75% | 3.460.743,00 |
| 19.12.2024 | 79,84 | 80,73 | 77,33 | 78,43 | -0,08% | 3.107.467,00 |
| 18.12.2024 | 83,00 | 84,47 | 77,59 | 78,49 | -5,88% | 3.494.573,00 |
| 17.12.2024 | 81,82 | 84,40 | 81,63 | 83,39 | -0,06% | 2.149.271,00 |
| 16.12.2024 | 82,73 | 84,10 | 81,02 | 83,44 | 0,54% | 1.912.576,00 |
| 13.12.2024 | 81,66 | 83,14 | 81,12 | 82,99 | 1,33% | 1.864.361,00 |
| 12.12.2024 | 82,28 | 84,26 | 81,88 | 81,90 | -0,63% | 1.839.553,00 |
| 11.12.2024 | 82,99 | 84,29 | 82,27 | 82,42 | 0,73% | 2.418.360,00 |
| 10.12.2024 | 84,09 | 85,28 | 80,58 | 81,82 | -2,73% | 2.236.949,00 |
| 09.12.2024 | 85,00 | 86,75 | 81,74 | 84,12 | 0,00% | 3.686.746,00 |
| 06.12.2024 | 83,31 | 86,48 | 82,67 | 84,12 | 2,55% | 4.207.773,00 |
| 05.12.2024 | 82,81 | 83,39 | 80,10 | 82,03 | -1,10% | 4.282.945,00 |
| 04.12.2024 | 80,17 | 85,95 | 79,16 | 82,94 | 9,58% | 12.168.562,00 |
| 03.12.2024 | 76,05 | 77,70 | 74,29 | 75,69 | -1,77% | 4.162.214,00 |
| 02.12.2024 | 69,65 | 77,30 | 69,28 | 77,05 | 11,62% | 8.206.758,00 |
| 29.11.2024 | 67,82 | 69,05 | 67,56 | 69,03 | 1,95% | 1.539.499,00 |
| 27.11.2024 | 66,73 | 68,29 | 66,49 | 67,71 | 2,11% | 2.894.370,00 |
| 26.11.2024 | 67,70 | 68,38 | 66,23 | 66,31 | -2,80% | 3.395.888,00 |
| 25.11.2024 | 69,71 | 70,12 | 68,14 | 68,22 | -1,42% | 3.929.151,00 |
| 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 |