65,190€
0,59%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 65,51 | 68,99 | 65,50 | 68,88 | 5,63% | - |
| 05.06.2025 | 64,56 | 66,90 | 64,21 | 65,21 | 1,02% | - |
| 04.06.2025 | 64,01 | 65,37 | 63,63 | 64,55 | 0,56% | - |
| 03.06.2025 | 63,66 | 65,06 | 63,02 | 64,19 | 0,57% | - |
| 02.06.2025 | 63,10 | 64,79 | 62,64 | 63,83 | 0,16% | - |
| 30.05.2025 | 64,05 | 64,30 | 62,82 | 63,72 | -0,62% | 10,00 |
| 29.05.2025 | 66,81 | 67,49 | 63,85 | 64,12 | -2,20% | - |
| 28.05.2025 | 63,65 | 65,61 | 63,40 | 65,56 | 3,14% | 26,00 |
| 27.05.2025 | 61,52 | 63,90 | 60,82 | 63,57 | 3,16% | - |
| 26.05.2025 | 60,81 | 61,65 | 60,81 | 61,62 | 1,48% | - |
| 23.05.2025 | 61,61 | 61,89 | 59,26 | 60,72 | -1,80% | - |
| 22.05.2025 | 61,39 | 62,73 | 60,67 | 61,83 | 0,55% | - |
| 21.05.2025 | 62,62 | 63,25 | 60,59 | 61,49 | -2,84% | - |
| 20.05.2025 | 62,84 | 64,36 | 62,31 | 63,29 | 0,44% | - |
| 19.05.2025 | 62,22 | 63,33 | 61,20 | 63,01 | -1,60% | - |
| 16.05.2025 | 62,40 | 64,07 | 62,08 | 64,03 | 2,21% | - |
| 15.05.2025 | 63,65 | 63,70 | 61,75 | 62,65 | -2,62% | - |
| 14.05.2025 | 64,34 | 64,41 | 62,76 | 64,33 | 0,83% | - |
| 13.05.2025 | 61,73 | 64,52 | 61,54 | 63,80 | 2,87% | - |
| 12.05.2025 | 55,39 | 62,63 | 55,35 | 62,02 | 14,60% | 90,00 |
| 09.05.2025 | 55,14 | 55,95 | 53,59 | 54,12 | -0,95% | - |
| 08.05.2025 | 53,31 | 55,51 | 53,08 | 54,64 | 3,13% | - |
| 07.05.2025 | 53,59 | 53,73 | 52,39 | 52,98 | -0,01% | - |
| 06.05.2025 | 53,18 | 54,03 | 51,83 | 52,99 | -0,79% | - |
| 05.05.2025 | 53,93 | 54,39 | 51,96 | 53,41 | -2,12% | - |
| 02.05.2025 | 56,29 | 56,44 | 51,65 | 54,56 | -9,41% | 130,00 |
| 30.04.2025 | 60,56 | 60,59 | 57,86 | 60,23 | -1,01% | - |
| 29.04.2025 | 59,78 | 62,47 | 59,28 | 60,85 | 2,08% | - |
| 28.04.2025 | 57,62 | 59,95 | 57,50 | 59,61 | 2,98% | - |
| 25.04.2025 | 58,68 | 58,68 | 56,88 | 57,88 | 1,89% | 800,00 |
| 24.04.2025 | 54,79 | 57,11 | 54,19 | 56,81 | 2,86% | - |
| 23.04.2025 | 54,28 | 57,27 | 53,61 | 55,23 | 6,45% | - |
| 22.04.2025 | 51,18 | 53,17 | 51,18 | 51,88 | 0,94% | 50,00 |
| 17.04.2025 | 51,79 | 51,94 | 50,43 | 51,40 | 0,19% | - |
| 16.04.2025 | 52,00 | 52,25 | 50,05 | 51,30 | -2,61% | - |
| 15.04.2025 | 52,12 | 53,44 | 51,92 | 52,67 | 0,52% | 30,00 |
| 14.04.2025 | 53,23 | 55,33 | 50,98 | 52,40 | -1,30% | 730,00 |
| 11.04.2025 | 52,88 | 53,18 | 50,30 | 53,09 | 0,43% | 504,00 |
| 10.04.2025 | 57,44 | 57,60 | 50,86 | 52,87 | -9,43% | 100,00 |
| 09.04.2025 | 48,50 | 61,71 | 48,24 | 58,37 | 16,07% | 150,00 |
| 08.04.2025 | 54,50 | 56,76 | 49,45 | 50,29 | -3,98% | - |
| 07.04.2025 | 47,26 | 56,93 | 45,00 | 52,38 | 3,71% | 25,00 |
| 04.04.2025 | 54,18 | 54,85 | 48,62 | 50,50 | -7,59% | 310,00 |
| 03.04.2025 | 61,71 | 63,98 | 54,22 | 54,65 | -16,92% | 94,00 |
| 02.04.2025 | 65,32 | 66,93 | 63,06 | 65,78 | 0,39% | 20,00 |
| 01.04.2025 | 64,79 | 68,09 | 64,55 | 65,53 | 0,50% | - |
| 31.03.2025 | 66,85 | 66,90 | 62,49 | 65,20 | -2,15% | 982,00 |
| 28.03.2025 | 70,43 | 70,99 | 66,63 | 66,63 | -5,49% | 48,00 |
| 27.03.2025 | 71,69 | 73,35 | 70,03 | 70,50 | -2,45% | - |
| 26.03.2025 | 75,05 | 76,28 | 71,80 | 72,27 | -4,28% | - |
| 25.03.2025 | 74,90 | 76,43 | 73,76 | 75,51 | 0,85% | - |
| 24.03.2025 | 72,87 | 75,51 | 72,79 | 74,87 | 3,26% | 75,00 |
| 21.03.2025 | 68,12 | 72,85 | 66,70 | 72,51 | 6,81% | 7,00 |
| 20.03.2025 | 67,17 | 69,45 | 65,32 | 67,89 | 2,48% | - |
| 19.03.2025 | 61,69 | 68,40 | 61,33 | 66,24 | 7,20% | - |
| 18.03.2025 | 63,65 | 63,70 | 60,72 | 61,79 | -3,48% | - |
| 17.03.2025 | 62,02 | 64,63 | 61,63 | 64,02 | 3,11% | 72,00 |
| 14.03.2025 | 62,90 | 64,20 | 61,94 | 62,09 | -0,96% | - |
| 13.03.2025 | 65,19 | 65,96 | 62,08 | 62,69 | -3,67% | 60,00 |
| 12.03.2025 | 64,26 | 66,74 | 64,17 | 65,08 | 2,07% | 110,00 |
| 11.03.2025 | 65,25 | 66,85 | 62,56 | 63,76 | -2,98% | 120,00 |
| 10.03.2025 | 70,27 | 70,35 | 63,59 | 65,71 | -7,03% | - |
| 07.03.2025 | 73,73 | 73,93 | 66,74 | 70,68 | -4,23% | 70,00 |
| 06.03.2025 | 78,73 | 78,76 | 73,38 | 73,80 | -6,35% | 80,00 |
| 05.03.2025 | 76,09 | 79,10 | 73,87 | 78,80 | 4,01% | - |
| 04.03.2025 | 76,76 | 77,41 | 73,08 | 75,77 | -0,99% | 105,00 |
| 03.03.2025 | 80,52 | 81,53 | 75,96 | 76,52 | -4,90% | 30,00 |
| 28.02.2025 | 78,58 | 80,62 | 76,73 | 80,47 | 2,75% | 29,00 |
| 27.02.2025 | 81,58 | 83,31 | 78,17 | 78,31 | -3,99% | 300,00 |
| 26.02.2025 | 82,16 | 83,41 | 80,32 | 81,57 | 0,02% | - |
| 25.02.2025 | 87,08 | 87,27 | 81,30 | 81,55 | -6,51% | 60,00 |
| 24.02.2025 | 85,07 | 87,56 | 82,90 | 87,22 | 2,65% | 30,00 |
| 21.02.2025 | 88,26 | 89,56 | 84,33 | 84,97 | -3,80% | - |
| 20.02.2025 | 88,60 | 91,09 | 86,28 | 88,33 | -0,33% | 8,00 |
| 19.02.2025 | 91,81 | 92,49 | 88,41 | 88,62 | -3,29% | - |
| 18.02.2025 | 95,50 | 98,21 | 90,45 | 91,63 | -4,75% | 879,00 |
| 17.02.2025 | 94,47 | 96,19 | 94,29 | 96,19 | 1,88% | 6,00 |
| 14.02.2025 | 91,11 | 100,23 | 91,11 | 94,42 | 13,61% | 510,00 |
| 13.02.2025 | 80,40 | 83,23 | 77,91 | 83,11 | 1,78% | - |
| 12.02.2025 | 79,65 | 82,04 | 78,45 | 81,65 | 2,24% | 1.000,00 |
| 11.02.2025 | 81,87 | 82,58 | 78,53 | 79,87 | -2,67% | 146,00 |
| 10.02.2025 | 82,26 | 88,95 | 81,98 | 82,06 | -0,26% | 324,00 |
| 07.02.2025 | 77,86 | 82,74 | 77,66 | 82,27 | 5,33% | - |
| 06.02.2025 | 78,76 | 79,67 | 77,30 | 78,10 | -0,48% | 12,00 |
| 05.02.2025 | 76,83 | 78,49 | 76,25 | 78,48 | 1,71% | 210,00 |
| 04.02.2025 | 77,20 | 79,72 | 74,30 | 77,16 | 0,37% | - |
| 03.02.2025 | 79,51 | 79,98 | 76,78 | 76,88 | -3,61% | - |
| 31.01.2025 | 82,74 | 83,41 | 79,22 | 79,75 | -2,72% | 395,00 |
| 30.01.2025 | 79,61 | 82,35 | 79,52 | 81,98 | 3,24% | 211,00 |
| 29.01.2025 | 78,82 | 80,39 | 77,48 | 79,41 | 0,61% | - |
| 28.01.2025 | 76,60 | 79,76 | 76,01 | 78,92 | 3,16% | - |
| 27.01.2025 | 77,03 | 77,66 | 73,40 | 76,50 | -1,18% | 2.019,00 |
| 24.01.2025 | 80,06 | 80,73 | 76,83 | 77,41 | -3,80% | 515,00 |
| 23.01.2025 | 76,11 | 80,54 | 75,41 | 80,47 | 5,29% | - |
| 22.01.2025 | 79,29 | 79,68 | 75,71 | 76,43 | -0,10% | 180,00 |
| 21.01.2025 | 72,50 | 78,33 | 72,41 | 76,51 | 5,14% | - |
| 20.01.2025 | 73,49 | 73,55 | 72,72 | 72,77 | -1,46% | - |
| 17.01.2025 | 73,18 | 75,03 | 73,16 | 73,85 | 1,20% | 70,00 |
| 16.01.2025 | 74,59 | 75,03 | 72,74 | 72,97 | -1,86% | - |
| 15.01.2025 | 72,76 | 76,33 | 72,64 | 74,36 | 2,38% | - |