80,020€
5,18%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 69,80 | 71,72 | 69,54 | 70,32 | 1,22% | 20,00 |
| 19.06.2025 | 71,06 | 71,07 | 69,46 | 69,47 | -2,11% | 50,00 |
| 18.06.2025 | 69,83 | 71,82 | 69,63 | 70,97 | 1,07% | - |
| 17.06.2025 | 71,15 | 74,00 | 69,50 | 70,22 | -1,31% | - |
| 16.06.2025 | 65,75 | 72,76 | 65,60 | 71,16 | 10,48% | 600,00 |
| 13.06.2025 | 65,26 | 66,35 | 64,09 | 64,41 | -2,86% | 30,00 |
| 12.06.2025 | 69,29 | 69,51 | 65,82 | 66,30 | -5,41% | - |
| 11.06.2025 | 69,82 | 71,26 | 69,28 | 70,10 | 0,22% | 210,00 |
| 10.06.2025 | 69,73 | 71,71 | 69,38 | 69,94 | 0,39% | - |
| 09.06.2025 | 69,20 | 69,83 | 68,55 | 69,67 | 1,14% | - |
| 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 |