89,200€
-1,90%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 91,15 | 91,31 | 85,30 | 89,20 | -1,90% | 77,00 |
| 06.11.2025 | 93,39 | 94,24 | 90,34 | 90,93 | -1,28% | - |
| 05.11.2025 | 92,14 | 94,74 | 90,67 | 92,11 | 0,13% | - |
| 04.11.2025 | 93,14 | 93,32 | 89,43 | 91,99 | -2,36% | 400,00 |
| 03.11.2025 | 93,79 | 96,58 | 92,07 | 94,21 | -3,16% | 30,00 |
| 31.10.2025 | 82,62 | 101,31 | 81,12 | 97,28 | 27,20% | 164,00 |
| 30.10.2025 | 84,94 | 89,34 | 74,14 | 76,48 | -9,69% | 110,00 |
| 29.10.2025 | 85,11 | 85,33 | 82,45 | 84,69 | -0,45% | - |
| 28.10.2025 | 84,57 | 85,95 | 84,40 | 85,07 | 0,20% | - |
| 27.10.2025 | 83,40 | 85,46 | 82,65 | 84,90 | 1,35% | - |
| 24.10.2025 | 84,74 | 86,11 | 83,66 | 83,77 | -0,72% | - |
| 23.10.2025 | 82,69 | 84,86 | 82,51 | 84,38 | 2,80% | - |
| 22.10.2025 | 83,51 | 84,70 | 80,27 | 82,08 | -3,16% | - |
| 21.10.2025 | 82,80 | 85,44 | 82,67 | 84,76 | 2,50% | - |
| 20.10.2025 | 81,09 | 83,28 | 81,08 | 82,69 | 2,47% | - |
| 17.10.2025 | 80,78 | 82,18 | 78,83 | 80,69 | -0,82% | 80,00 |
| 16.10.2025 | 84,65 | 85,84 | 80,96 | 81,36 | -2,78% | - |
| 15.10.2025 | 81,37 | 84,04 | 81,27 | 83,69 | 3,26% | - |
| 14.10.2025 | 80,56 | 82,29 | 78,83 | 81,04 | 0,35% | - |
| 13.10.2025 | 80,46 | 82,50 | 80,28 | 80,76 | 2,15% | - |
| 10.10.2025 | 84,13 | 84,45 | 78,95 | 79,06 | -7,63% | 12,00 |
| 09.10.2025 | 86,17 | 87,41 | 85,41 | 85,59 | -0,47% | - |
| 08.10.2025 | 87,39 | 88,37 | 84,85 | 85,99 | -1,80% | 10,00 |
| 07.10.2025 | 89,27 | 91,74 | 86,62 | 87,57 | -2,25% | 20,00 |
| 06.10.2025 | 88,44 | 90,29 | 86,20 | 89,59 | 2,40% | - |
| 03.10.2025 | 88,78 | 89,50 | 87,31 | 87,49 | -2,31% | - |
| 02.10.2025 | 88,81 | 90,28 | 87,80 | 89,56 | 1,76% | - |
| 01.10.2025 | 84,76 | 89,20 | 83,44 | 88,01 | 3,92% | - |
| 30.09.2025 | 85,25 | 86,30 | 83,32 | 84,69 | -0,76% | 10,00 |
| 29.09.2025 | 85,19 | 86,17 | 84,54 | 85,34 | 0,91% | - |
| 26.09.2025 | 83,99 | 85,27 | 83,25 | 84,57 | 0,63% | 160,00 |
| 25.09.2025 | 83,54 | 84,78 | 81,50 | 84,04 | 0,69% | 10,00 |
| 24.09.2025 | 83,60 | 85,57 | 83,15 | 83,46 | 0,05% | - |
| 23.09.2025 | 84,04 | 86,52 | 82,69 | 83,42 | -0,58% | - |
| 22.09.2025 | 86,77 | 87,56 | 83,66 | 83,91 | -2,71% | 110,00 |
| 19.09.2025 | 84,28 | 86,48 | 83,59 | 86,25 | 2,31% | - |
| 18.09.2025 | 83,89 | 85,43 | 83,28 | 84,30 | 1,65% | - |
| 17.09.2025 | 82,44 | 84,27 | 82,02 | 82,93 | 0,86% | - |
| 16.09.2025 | 79,81 | 83,26 | 79,43 | 82,22 | 3,27% | - |
| 15.09.2025 | 80,55 | 81,21 | 79,33 | 79,62 | -2,69% | - |
| 12.09.2025 | 82,08 | 83,26 | 78,92 | 81,82 | -0,29% | 7,00 |
| 11.09.2025 | 81,21 | 82,49 | 80,14 | 82,06 | 2,02% | - |
| 10.09.2025 | 82,64 | 83,27 | 79,31 | 80,43 | -2,67% | 15,00 |
| 09.09.2025 | 84,39 | 86,24 | 82,44 | 82,64 | -1,93% | - |
| 08.09.2025 | 81,24 | 85,22 | 81,24 | 84,27 | 4,05% | 1.400,00 |
| 05.09.2025 | 83,27 | 84,94 | 80,96 | 80,99 | -4,72% | 18,00 |
| 04.09.2025 | 84,54 | 85,75 | 83,07 | 85,00 | 0,68% | 25,00 |
| 03.09.2025 | 82,08 | 84,88 | 81,84 | 84,43 | 3,09% | - |
| 02.09.2025 | 82,21 | 82,45 | 79,79 | 81,90 | -0,07% | 38,00 |
| 01.09.2025 | 82,47 | 82,53 | 81,96 | 81,96 | -0,70% | - |
| 29.08.2025 | 83,40 | 84,27 | 81,76 | 82,54 | -0,85% | - |
| 28.08.2025 | 82,34 | 84,23 | 82,08 | 83,25 | 1,25% | 10,00 |
| 27.08.2025 | 82,40 | 83,28 | 82,22 | 82,22 | 0,70% | 30,00 |
| 26.08.2025 | 80,58 | 82,27 | 80,16 | 81,65 | 0,85% | - |
| 25.08.2025 | 80,61 | 82,24 | 79,74 | 80,97 | 0,67% | - |
| 22.08.2025 | 78,24 | 81,72 | 77,66 | 80,43 | 2,98% | 20,00 |
| 21.08.2025 | 75,93 | 78,48 | 75,20 | 78,10 | 2,91% | 200,00 |
| 20.08.2025 | 75,96 | 76,44 | 74,21 | 75,90 | -0,47% | - |
| 19.08.2025 | 79,60 | 79,71 | 76,12 | 76,25 | -3,69% | - |
| 18.08.2025 | 77,34 | 79,39 | 77,00 | 79,17 | 2,60% | 15,00 |
| 15.08.2025 | 75,57 | 78,27 | 74,81 | 77,17 | 2,67% | 5,00 |
| 14.08.2025 | 75,29 | 76,21 | 73,87 | 75,16 | -0,32% | - |
| 13.08.2025 | 72,08 | 75,56 | 71,90 | 75,40 | 4,42% | - |
| 12.08.2025 | 70,60 | 72,70 | 70,33 | 72,21 | 2,17% | - |
| 11.08.2025 | 71,80 | 72,17 | 69,96 | 70,68 | -1,11% | - |
| 08.08.2025 | 71,20 | 71,61 | 69,77 | 71,47 | 0,22% | 6,00 |
| 07.08.2025 | 72,70 | 73,67 | 70,27 | 71,31 | -2,11% | 200,00 |
| 06.08.2025 | 72,75 | 74,52 | 71,64 | 72,85 | 0,82% | - |
| 05.08.2025 | 74,55 | 74,60 | 71,39 | 72,26 | -2,62% | 200,00 |
| 04.08.2025 | 69,31 | 74,72 | 69,25 | 74,20 | 7,38% | 69,00 |
| 01.08.2025 | 79,36 | 80,06 | 68,55 | 69,10 | -16,27% | 1.546,00 |
| 31.07.2025 | 81,46 | 83,33 | 80,78 | 82,53 | 2,45% | 40,00 |
| 30.07.2025 | 78,35 | 80,89 | 78,12 | 80,56 | 2,94% | 10,00 |
| 29.07.2025 | 81,40 | 81,76 | 76,83 | 78,26 | -3,18% | 20,00 |
| 28.07.2025 | 77,36 | 81,62 | 77,36 | 80,83 | 5,35% | - |
| 25.07.2025 | 76,80 | 77,41 | 76,34 | 76,73 | 0,01% | - |
| 24.07.2025 | 76,42 | 77,45 | 76,16 | 76,72 | 0,08% | - |
| 23.07.2025 | 76,63 | 77,25 | 75,92 | 76,66 | 0,62% | - |
| 22.07.2025 | 78,44 | 78,51 | 75,45 | 76,19 | -2,84% | 888,00 |
| 21.07.2025 | 80,90 | 81,70 | 78,14 | 78,42 | -2,35% | 78,00 |
| 18.07.2025 | 78,43 | 80,84 | 77,98 | 80,31 | 2,25% | 30,00 |
| 17.07.2025 | 78,93 | 79,68 | 77,93 | 78,54 | 0,50% | - |
| 16.07.2025 | 76,22 | 78,76 | 75,89 | 78,15 | 1,55% | - |
| 15.07.2025 | 76,98 | 78,44 | 76,75 | 76,96 | -0,10% | - |
| 14.07.2025 | 75,87 | 77,82 | 75,42 | 77,03 | 1,17% | - |
| 11.07.2025 | 77,04 | 77,34 | 75,74 | 76,14 | -1,33% | - |
| 10.07.2025 | 76,75 | 78,24 | 75,38 | 77,17 | 2,03% | 268,00 |
| 09.07.2025 | 75,17 | 75,87 | 74,46 | 75,63 | 0,59% | - |
| 08.07.2025 | 74,79 | 76,67 | 74,59 | 75,19 | 0,07% | 300,00 |
| 07.07.2025 | 74,12 | 75,18 | 73,23 | 75,13 | 1,40% | - |
| 04.07.2025 | 74,60 | 74,61 | 73,38 | 74,09 | -0,96% | 40,00 |
| 03.07.2025 | 73,35 | 75,80 | 73,28 | 74,81 | 2,21% | - |
| 02.07.2025 | 73,24 | 74,83 | 72,58 | 73,20 | 0,00% | 100,00 |
| 01.07.2025 | 74,54 | 75,51 | 72,86 | 73,20 | -1,99% | - |
| 30.06.2025 | 74,52 | 76,12 | 74,38 | 74,68 | 0,54% | - |
| 27.06.2025 | 74,45 | 75,25 | 72,88 | 74,28 | 0,53% | - |
| 26.06.2025 | 71,59 | 74,24 | 70,67 | 73,89 | 3,03% | 4,00 |
| 25.06.2025 | 71,93 | 73,42 | 71,65 | 71,72 | -0,42% | 28,00 |
| 24.06.2025 | 70,27 | 72,32 | 69,44 | 72,02 | 3,07% | 760,00 |
| 23.06.2025 | 69,96 | 71,20 | 67,40 | 69,88 | -0,63% | - |