84,870€
-2,73%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 74,83 | 75,90 | 71,85 | 72,63 | -3,21% | - |
| 13.01.2025 | 77,37 | 77,41 | 74,73 | 75,04 | -2,84% | 300,00 |
| 10.01.2025 | 80,60 | 80,72 | 76,93 | 77,23 | -4,06% | 115,00 |
| 09.01.2025 | 80,59 | 80,84 | 80,33 | 80,50 | 0,01% | - |
| 08.01.2025 | 75,58 | 82,32 | 75,50 | 80,49 | 6,76% | - |
| 07.01.2025 | 76,88 | 81,69 | 74,28 | 75,39 | -2,01% | - |
| 06.01.2025 | 75,00 | 78,93 | 74,41 | 76,94 | 2,50% | - |
| 03.01.2025 | 72,72 | 75,20 | 71,78 | 75,07 | 3,40% | 292,00 |
| 02.01.2025 | 71,61 | 74,04 | 71,55 | 72,60 | -0,47% | - |
| 30.12.2024 | 73,49 | 73,76 | 72,95 | 72,95 | -1,27% | - |
| 27.12.2024 | 76,35 | 76,38 | 71,74 | 73,89 | -2,40% | 150,00 |
| 23.12.2024 | 78,01 | 78,91 | 75,32 | 75,70 | -2,04% | 5,00 |
| 20.12.2024 | 75,58 | 78,75 | 72,96 | 77,28 | 2,17% | 419,00 |
| 19.12.2024 | 75,71 | 77,77 | 74,57 | 75,64 | -0,13% | 690,00 |
| 18.12.2024 | 79,48 | 80,91 | 74,86 | 75,74 | -4,72% | 17,00 |
| 17.12.2024 | 79,31 | 80,44 | 77,84 | 79,49 | 0,11% | 1.080,00 |
| 16.12.2024 | 79,00 | 80,28 | 77,34 | 79,41 | 0,44% | - |
| 13.12.2024 | 78,24 | 79,15 | 77,33 | 79,06 | 1,03% | - |
| 12.12.2024 | 78,26 | 80,20 | 77,85 | 78,25 | -0,38% | - |
| 11.12.2024 | 77,65 | 80,34 | 77,43 | 78,55 | 1,09% | - |
| 10.12.2024 | 79,68 | 81,08 | 76,56 | 77,70 | -2,55% | 125,00 |
| 09.12.2024 | 79,59 | 82,19 | 77,54 | 79,73 | 0,18% | - |
| 06.12.2024 | 77,47 | 81,88 | 77,11 | 79,59 | 2,66% | - |
| 05.12.2024 | 78,75 | 79,58 | 75,83 | 77,53 | -1,74% | 1.094,00 |
| 04.12.2024 | 71,78 | 81,75 | 71,78 | 78,90 | 9,59% | 132,00 |
| 03.12.2024 | 73,03 | 74,10 | 70,71 | 72,00 | -1,90% | 15,00 |
| 02.12.2024 | 65,39 | 73,73 | 65,37 | 73,39 | 12,79% | 36,00 |
| 29.11.2024 | 64,26 | 65,62 | 63,91 | 65,07 | 1,01% | - |
| 28.11.2024 | 64,29 | 64,44 | 64,29 | 64,42 | 0,57% | - |
| 27.11.2024 | 63,42 | 64,61 | 63,01 | 64,05 | 1,26% | - |
| 26.11.2024 | 64,90 | 65,30 | 63,22 | 63,25 | -2,68% | - |
| 25.11.2024 | 66,37 | 67,11 | 64,91 | 65,00 | -2,22% | - |
| 22.11.2024 | 65,73 | 68,20 | 65,11 | 66,47 | 1,42% | - |
| 21.11.2024 | 65,10 | 66,26 | 64,65 | 65,54 | 0,60% | - |
| 20.11.2024 | 69,71 | 70,16 | 62,66 | 65,15 | -6,21% | - |
| 19.11.2024 | 69,88 | 70,94 | 68,08 | 69,47 | -0,57% | - |
| 18.11.2024 | 65,65 | 70,28 | 65,64 | 69,87 | 6,90% | 116,00 |
| 15.11.2024 | 70,22 | 70,74 | 65,36 | 65,36 | -7,46% | - |
| 14.11.2024 | 71,21 | 72,44 | 70,27 | 70,63 | -0,82% | 50,00 |
| 13.11.2024 | 71,81 | 74,30 | 70,92 | 71,21 | -1,27% | 560,00 |
| 12.11.2024 | 72,45 | 73,29 | 71,28 | 72,13 | -0,37% | 238,00 |
| 11.11.2024 | 68,96 | 72,44 | 68,94 | 72,39 | 5,10% | 25,00 |
| 08.11.2024 | 66,12 | 69,20 | 65,76 | 68,88 | 3,28% | 280,00 |
| 07.11.2024 | 67,17 | 67,59 | 65,92 | 66,69 | -0,89% | - |
| 06.11.2024 | 66,24 | 68,20 | 66,23 | 67,29 | 5,47% | 72,00 |
| 05.11.2024 | 61,73 | 65,22 | 61,56 | 63,80 | 3,42% | - |
| 04.11.2024 | 60,23 | 64,10 | 59,29 | 61,69 | 1,72% | - |
| 01.11.2024 | 58,46 | 60,97 | 57,95 | 60,65 | 3,86% | 63,00 |
| 31.10.2024 | 62,59 | 63,01 | 55,32 | 58,39 | -12,87% | 146,00 |
| 30.10.2024 | 71,39 | 75,62 | 64,03 | 67,02 | -5,88% | - |
| 29.10.2024 | 70,33 | 71,45 | 69,61 | 71,20 | 1,33% | - |
| 28.10.2024 | 69,89 | 71,38 | 69,80 | 70,27 | 0,77% | 150,00 |
| 25.10.2024 | 68,39 | 70,38 | 68,37 | 69,73 | 2,05% | 150,00 |
| 24.10.2024 | 68,26 | 69,10 | 68,07 | 68,33 | 0,29% | - |
| 23.10.2024 | 70,67 | 71,98 | 67,49 | 68,13 | -4,16% | 49,00 |
| 22.10.2024 | 70,84 | 71,55 | 70,33 | 71,09 | -0,16% | - |
| 21.10.2024 | 73,56 | 73,72 | 70,65 | 71,21 | -3,41% | - |
| 18.10.2024 | 72,06 | 73,91 | 71,81 | 73,72 | 3,64% | 60,00 |
| 17.10.2024 | 71,62 | 72,33 | 70,75 | 71,13 | -0,43% | - |
| 16.10.2024 | 72,44 | 74,29 | 70,50 | 71,43 | -1,50% | - |
| 15.10.2024 | 70,16 | 72,94 | 69,42 | 72,52 | 3,61% | - |
| 14.10.2024 | 71,61 | 72,26 | 69,84 | 69,99 | -2,38% | 50,00 |
| 11.10.2024 | 70,73 | 72,23 | 70,48 | 71,70 | 1,34% | 80,00 |
| 10.10.2024 | 70,57 | 71,96 | 69,79 | 70,75 | -0,01% | - |
| 09.10.2024 | 71,61 | 71,86 | 70,22 | 70,76 | -1,08% | - |
| 08.10.2024 | 69,41 | 71,70 | 68,98 | 71,54 | 2,99% | 80,00 |
| 07.10.2024 | 69,03 | 70,54 | 68,26 | 69,46 | 0,43% | - |
| 04.10.2024 | 68,40 | 70,45 | 68,32 | 69,16 | 1,02% | 300,00 |
| 03.10.2024 | 67,15 | 68,51 | 66,49 | 68,47 | 1,94% | - |
| 02.10.2024 | 66,79 | 67,64 | 66,29 | 67,17 | -0,01% | - |
| 01.10.2024 | 66,75 | 69,35 | 65,89 | 67,18 | 0,19% | - |
| 30.09.2024 | 66,62 | 67,76 | 65,90 | 67,05 | 0,60% | - |