71,725€
-1,88%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 71,61 | 71,89 | 71,55 | 71,72 | -1,69% | - |
| 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% | - |
| 27.09.2024 | 66,08 | 68,10 | 65,53 | 66,65 | 1,07% | - |
| 26.09.2024 | 66,65 | 67,57 | 64,24 | 65,94 | -0,85% | - |
| 25.09.2024 | 67,92 | 68,45 | 65,97 | 66,51 | -2,64% | - |
| 24.09.2024 | 66,26 | 68,46 | 66,15 | 68,31 | 2,87% | - |
| 23.09.2024 | 68,19 | 68,71 | 66,37 | 66,41 | -2,45% | 25,00 |
| 20.09.2024 | 69,34 | 69,80 | 67,74 | 68,08 | -1,93% | - |
| 19.09.2024 | 70,46 | 71,62 | 68,49 | 69,42 | -0,39% | - |
| 18.09.2024 | 67,15 | 70,55 | 66,89 | 69,69 | 3,71% | 109,00 |
| 17.09.2024 | 66,79 | 68,74 | 66,79 | 67,19 | 0,53% | - |
| 16.09.2024 | 67,22 | 67,36 | 65,30 | 66,84 | -0,88% | 1.000,00 |
| 13.09.2024 | 66,94 | 68,22 | 66,41 | 67,43 | 0,69% | - |
| 12.09.2024 | 63,74 | 68,21 | 63,67 | 66,97 | 5,16% | - |
| 11.09.2024 | 59,17 | 63,68 | 59,17 | 63,68 | 6,94% | 35,00 |
| 10.09.2024 | 59,15 | 60,09 | 58,16 | 59,55 | 0,48% | - |
| 09.09.2024 | 58,14 | 60,32 | 57,97 | 59,26 | 2,04% | - |
| 06.09.2024 | 60,10 | 61,40 | 57,49 | 58,08 | -3,29% | - |
| 05.09.2024 | 57,32 | 61,67 | 57,26 | 60,05 | 4,67% | - |
| 04.09.2024 | 58,79 | 59,43 | 57,11 | 57,37 | -2,86% | - |
| 03.09.2024 | 61,23 | 61,32 | 58,80 | 59,06 | -3,73% | 343,00 |
| 02.09.2024 | 61,33 | 61,60 | 61,09 | 61,35 | 0,07% | 25,00 |
| 30.08.2024 | 61,96 | 62,84 | 57,77 | 61,31 | -0,58% | - |
| 29.08.2024 | 59,68 | 62,91 | 59,67 | 61,67 | 2,57% | - |
| 28.08.2024 | 62,39 | 62,84 | 59,71 | 60,13 | -3,57% | 88,00 |
| 27.08.2024 | 62,04 | 63,30 | 61,32 | 62,35 | -0,05% | - |
| 26.08.2024 | 61,75 | 63,20 | 61,17 | 62,38 | 0,95% | 110,00 |
| 23.08.2024 | 55,67 | 63,01 | 54,69 | 61,80 | 11,05% | - |
| 22.08.2024 | 56,30 | 57,01 | 55,54 | 55,65 | -1,16% | - |
| 21.08.2024 | 55,72 | 56,56 | 54,95 | 56,30 | 1,05% | 510,00 |
| 20.08.2024 | 55,93 | 56,18 | 55,18 | 55,72 | -0,35% | - |
| 19.08.2024 | 53,01 | 56,17 | 52,98 | 55,91 | 5,20% | - |
| 16.08.2024 | 54,08 | 54,24 | 53,07 | 53,15 | -1,59% | - |
| 15.08.2024 | 51,19 | 55,58 | 50,64 | 54,01 | 5,79% | - |
| 14.08.2024 | 51,42 | 51,88 | 50,07 | 51,05 | -0,69% | - |
| 13.08.2024 | 49,07 | 51,95 | 48,98 | 51,41 | 4,98% | - |
| 12.08.2024 | 50,47 | 50,64 | 48,72 | 48,97 | -2,98% | 40,00 |
| 09.08.2024 | 50,99 | 51,18 | 50,01 | 50,47 | -0,89% | - |