160,540$
0,11%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 160,21 | 162,27 | 158,82 | 160,54 | 0,11% | 11.301.942,00 |
| 05.11.2026 | 163,11 | 163,57 | 160,12 | 160,37 | -1,47% | 5.106.849,00 |
| 04.11.2026 | 160,70 | 163,08 | 160,59 | 162,77 | 1,50% | 2.852.924,00 |
| 03.11.2026 | 154,42 | 161,26 | 154,23 | 160,36 | 3,11% | 3.848.450,00 |
| 02.11.2026 | 157,44 | 158,72 | 155,22 | 155,52 | 0,26% | 4.465.764,00 |
| 30.10.2026 | 156,00 | 156,69 | 154,43 | 155,12 | -0,77% | 3.878.828,00 |
| 29.10.2026 | 154,91 | 156,45 | 154,76 | 156,33 | 0,64% | 2.477.519,00 |
| 28.10.2026 | 155,95 | 156,64 | 155,00 | 155,33 | -0,85% | 4.086.881,00 |
| 27.10.2026 | 157,45 | 157,45 | 156,18 | 156,66 | -0,36% | 1.786.623,00 |
| 26.10.2026 | 158,98 | 159,38 | 156,79 | 157,23 | -0,85% | 1.703.665,00 |
| 23.10.2026 | 159,35 | 160,22 | 158,52 | 158,58 | -0,92% | 2.880.449,00 |
| 22.10.2026 | 156,79 | 160,10 | 156,78 | 160,06 | 1,45% | 4.439.602,00 |
| 21.10.2026 | 157,50 | 158,17 | 155,92 | 157,78 | 0,13% | 6.931.990,00 |
| 20.10.2026 | 155,81 | 157,57 | 155,12 | 157,57 | 1,31% | 1.373.618,00 |
| 19.10.2026 | 154,00 | 155,88 | 154,00 | 155,54 | 0,65% | 1.273.306,00 |
| 16.10.2026 | 155,82 | 156,49 | 153,89 | 154,54 | -0,08% | 1.682.331,00 |
| 15.10.2026 | 152,84 | 155,13 | 152,84 | 154,67 | 1,38% | 1.783.917,00 |
| 14.10.2026 | 152,75 | 152,88 | 151,50 | 152,57 | -0,06% | 1.822.966,00 |
| 13.10.2026 | 152,80 | 153,58 | 152,56 | 152,66 | -0,10% | 1.039.211,00 |
| 12.10.2026 | 152,75 | 153,49 | 152,60 | 152,81 | -0,03% | 572.597,00 |
| 09.10.2026 | 154,31 | 154,31 | 152,75 | 152,85 | -0,62% | 628.395,00 |
| 08.10.2026 | 152,25 | 154,07 | 152,25 | 153,81 | 0,71% | 1.030.310,00 |
| 07.10.2026 | 150,03 | 153,33 | 150,03 | 152,73 | 0,44% | 1.209.547,00 |
| 06.10.2026 | 153,50 | 153,74 | 151,22 | 152,06 | -0,88% | 1.563.352,00 |
| 05.10.2026 | 152,08 | 153,48 | 151,00 | 153,41 | 0,67% | 1.950.385,00 |
| 02.10.2026 | 151,26 | 152,56 | 150,82 | 152,39 | 0,75% | 1.420.321,00 |
| 01.10.2026 | 152,21 | 152,49 | 150,18 | 151,26 | -0,67% | 1.893.439,00 |
| 30.09.2026 | 152,55 | 153,51 | 151,96 | 152,28 | 0,09% | 1.444.003,00 |
| 29.09.2026 | 152,67 | 152,82 | 151,60 | 152,14 | -0,35% | 1.136.772,00 |
| 28.09.2026 | 152,32 | 153,50 | 151,65 | 152,67 | -0,01% | 1.776.038,00 |
| 25.09.2026 | 153,33 | 153,33 | 152,20 | 152,68 | -0,42% | 1.672.052,00 |
| 24.09.2026 | 153,44 | 154,10 | 152,79 | 153,33 | -0,10% | 1.866.735,00 |
| 23.09.2026 | 153,77 | 153,81 | 152,81 | 153,49 | -0,49% | 1.303.992,00 |
| 22.09.2026 | 155,27 | 155,27 | 153,57 | 154,25 | -0,05% | 1.318.102,00 |
| 21.09.2026 | 154,48 | 155,07 | 153,85 | 154,33 | 0,45% | 1.832.601,00 |
| 18.09.2026 | 154,24 | 154,24 | 152,74 | 153,64 | -0,29% | 2.338.408,00 |
| 17.09.2026 | 155,99 | 156,58 | 153,99 | 154,08 | -0,67% | 1.379.960,00 |
| 16.09.2026 | 156,65 | 156,83 | 154,49 | 155,12 | -0,96% | 1.623.897,00 |
| 15.09.2026 | 156,81 | 157,44 | 156,15 | 156,62 | -0,53% | 1.259.777,00 |
| 14.09.2026 | 155,31 | 157,83 | 154,61 | 157,45 | 1,63% | 1.579.526,00 |
| 11.09.2026 | 154,99 | 155,04 | 154,14 | 154,93 | 0,53% | 1.211.343,00 |
| 10.09.2026 | 152,34 | 154,46 | 152,01 | 154,12 | 0,80% | 2.447.663,00 |
| 09.09.2026 | 154,00 | 154,44 | 152,35 | 152,90 | -1,57% | 5.518.061,00 |
| 08.09.2026 | 155,50 | 155,50 | 153,59 | 155,34 | -0,16% | 2.406.245,00 |
| 04.09.2026 | 157,74 | 158,00 | 155,38 | 155,59 | -1,72% | 2.073.399,00 |
| 03.09.2026 | 158,26 | 158,85 | 157,36 | 158,31 | 0,39% | 2.026.586,00 |
| 02.09.2026 | 154,77 | 158,22 | 154,51 | 157,70 | 1,40% | 2.488.054,00 |
| 01.09.2026 | 155,85 | 157,53 | 155,50 | 155,53 | -0,89% | 2.013.431,00 |
| 31.08.2026 | 157,47 | 157,76 | 156,42 | 156,93 | -0,47% | 1.459.792,00 |
| 28.08.2026 | 156,63 | 158,41 | 156,49 | 157,68 | 0,91% | 1.556.022,00 |
| 27.08.2026 | 158,30 | 158,68 | 156,15 | 156,25 | -1,48% | 2.543.793,00 |
| 26.08.2026 | 159,68 | 159,79 | 158,56 | 158,60 | -0,73% | 2.679.390,00 |
| 25.08.2026 | 158,00 | 159,89 | 157,92 | 159,76 | 1,00% | 1.760.875,00 |
| 24.08.2026 | 157,26 | 158,61 | 157,26 | 158,18 | 0,44% | 1.483.283,00 |
| 21.08.2026 | 157,41 | 158,69 | 156,99 | 157,49 | 0,24% | 1.275.330,00 |
| 20.08.2026 | 156,80 | 157,80 | 156,68 | 157,12 | 0,20% | 1.653.099,00 |
| 19.08.2026 | 157,86 | 158,10 | 156,45 | 156,80 | -0,62% | 1.195.079,00 |
| 18.08.2026 | 157,49 | 159,69 | 157,00 | 157,78 | -0,33% | 1.718.753,00 |
| 17.08.2026 | 157,11 | 158,51 | 157,11 | 158,31 | 0,40% | 1.643.818,00 |
| 14.08.2026 | 155,48 | 157,86 | 155,23 | 157,68 | 2,34% | 1.357.145,00 |
| 13.08.2026 | 151,50 | 154,12 | 151,50 | 154,08 | 1,51% | 1.458.406,00 |
| 12.08.2026 | 150,78 | 151,87 | 150,45 | 151,79 | 0,58% | 1.467.807,00 |
| 11.08.2026 | 151,86 | 152,24 | 150,64 | 150,91 | -0,61% | 1.878.253,00 |
| 10.08.2026 | 152,54 | 152,84 | 151,32 | 151,84 | -0,83% | 2.761.683,00 |
| 07.08.2026 | 151,95 | 153,54 | 151,14 | 153,11 | 2,03% | 2.766.279,00 |
| 06.08.2026 | 148,32 | 150,61 | 148,00 | 150,07 | 2,12% | 3.793.661,00 |
| 05.08.2026 | 147,89 | 147,94 | 146,18 | 146,96 | -0,25% | 3.836.207,00 |
| 04.08.2026 | 145,50 | 147,38 | 145,20 | 147,33 | 1,02% | 3.904.714,00 |
| 03.08.2026 | 145,85 | 147,12 | 145,72 | 145,84 | 0,57% | 3.115.231,00 |
| 31.07.2026 | 145,00 | 145,58 | 144,84 | 145,01 | -0,06% | 2.929.906,00 |
| 30.07.2026 | 145,01 | 145,52 | 144,29 | 145,09 | -0,17% | 2.722.391,00 |
| 29.07.2026 | 143,74 | 145,68 | 143,74 | 145,33 | 0,99% | 3.051.455,00 |
| 28.07.2026 | 142,62 | 144,49 | 142,62 | 143,91 | 0,69% | 2.290.089,00 |
| 27.07.2026 | 142,11 | 144,07 | 141,67 | 142,92 | 0,67% | 3.014.039,00 |
| 24.07.2026 | 141,80 | 142,83 | 141,75 | 141,97 | 0,21% | 2.321.673,00 |
| 23.07.2026 | 142,16 | 143,00 | 141,25 | 141,67 | -0,99% | 1.984.981,00 |
| 22.07.2026 | 143,85 | 144,39 | 143,08 | 143,08 | -0,82% | 1.818.037,00 |
| 21.07.2026 | 144,20 | 144,69 | 143,74 | 144,27 | 0,10% | 1.489.448,00 |
| 20.07.2026 | 144,96 | 145,75 | 143,97 | 144,13 | -0,21% | 1.881.607,00 |
| 17.07.2026 | 143,07 | 144,71 | 143,07 | 144,43 | 0,42% | 2.865.209,00 |
| 16.07.2026 | 143,29 | 144,20 | 143,00 | 143,82 | 0,35% | 2.521.150,00 |
| 15.07.2026 | 142,34 | 143,56 | 141,82 | 143,32 | 1,10% | 3.221.436,00 |
| 14.07.2026 | 141,71 | 142,18 | 141,11 | 141,76 | -0,41% | 1.750.255,00 |
| 13.07.2026 | 140,01 | 142,87 | 140,01 | 142,34 | 1,17% | 2.888.071,00 |
| 10.07.2026 | 140,59 | 141,99 | 140,37 | 140,69 | 0,31% | 1.881.447,00 |
| 09.07.2026 | 139,00 | 140,63 | 138,81 | 140,26 | 0,73% | 2.575.965,00 |
| 08.07.2026 | 141,00 | 141,38 | 139,19 | 139,25 | -1,39% | 3.703.306,00 |
| 07.07.2026 | 141,76 | 142,94 | 141,13 | 141,21 | -0,74% | 2.678.756,00 |
| 06.07.2026 | 142,33 | 142,99 | 141,33 | 142,26 | -0,12% | 2.340.220,00 |
| 02.07.2026 | 140,52 | 142,67 | 140,32 | 142,43 | 1,37% | 6.746.580,00 |
| 01.07.2026 | 138,88 | 141,80 | 138,88 | 140,51 | 1,72% | 5.043.660,00 |
| 30.06.2026 | 135,75 | 138,58 | 135,75 | 138,14 | 1,18% | 3.601.808,00 |
| 29.06.2026 | 137,00 | 137,50 | 135,48 | 136,53 | 0,83% | 3.323.673,00 |
| 26.06.2026 | 134,59 | 136,48 | 134,36 | 135,40 | 0,50% | 9.617.537,00 |
| 25.06.2026 | 135,80 | 136,30 | 134,46 | 134,73 | -0,88% | 7.333.044,00 |
| 24.06.2026 | 135,49 | 137,39 | 134,90 | 135,93 | 0,65% | 5.886.008,00 |
| 23.06.2026 | 135,14 | 136,24 | 134,90 | 135,05 | -0,11% | 6.716.306,00 |
| 22.06.2026 | 137,72 | 138,25 | 135,04 | 135,20 | -2,08% | 8.312.833,00 |
| 18.06.2026 | 137,57 | 139,70 | 137,14 | 138,07 | 0,57% | 24.917.001,00 |
| 17.06.2026 | 138,10 | 140,32 | 137,17 | 137,29 | -0,48% | 11.389.461,00 |