81,091$
0,62%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 77,67 | 81,84 | 77,09 | 80,59 | 2,75% | 3.466.573,00 |
| 19.12.2024 | 79,84 | 80,73 | 77,33 | 78,43 | -0,08% | 3.110.061,00 |
| 18.12.2024 | 83,00 | 84,47 | 77,59 | 78,49 | -5,88% | 3.515.685,00 |
| 17.12.2024 | 81,82 | 84,40 | 81,63 | 83,39 | -0,06% | 2.153.286,00 |
| 16.12.2024 | 82,73 | 84,10 | 81,02 | 83,44 | 0,54% | 1.919.540,00 |
| 13.12.2024 | 81,66 | 83,14 | 81,12 | 82,99 | 1,33% | 2.019.540,00 |
| 12.12.2024 | 82,28 | 84,26 | 81,88 | 81,90 | -0,63% | 1.875.067,00 |
| 11.12.2024 | 82,99 | 84,29 | 82,27 | 82,42 | 0,73% | 2.469.572,00 |
| 10.12.2024 | 84,09 | 85,28 | 80,58 | 81,82 | -2,73% | 2.261.448,00 |
| 09.12.2024 | 85,00 | 86,75 | 81,74 | 84,12 | 0,00% | 3.695.468,00 |
| 06.12.2024 | 83,31 | 86,48 | 82,67 | 84,12 | 2,55% | 4.228.352,00 |
| 05.12.2024 | 82,81 | 83,39 | 80,10 | 82,03 | -1,10% | 4.295.010,00 |
| 04.12.2024 | 80,17 | 85,95 | 79,16 | 82,94 | 9,58% | 12.233.321,00 |
| 03.12.2024 | 76,05 | 77,70 | 74,29 | 75,69 | -1,77% | 4.171.208,00 |
| 02.12.2024 | 69,65 | 77,30 | 69,28 | 77,05 | 11,62% | 8.292.402,00 |
| 29.11.2024 | 67,82 | 69,05 | 67,56 | 69,03 | 1,95% | 1.540.099,00 |
| 27.11.2024 | 66,73 | 68,29 | 66,49 | 67,71 | 2,11% | 2.894.370,00 |
| 26.11.2024 | 67,70 | 68,38 | 66,23 | 66,31 | -2,80% | 3.405.477,00 |
| 25.11.2024 | 69,71 | 70,12 | 68,14 | 68,22 | -1,42% | 3.993.721,00 |
| 22.11.2024 | 68,00 | 70,81 | 67,77 | 69,20 | 0,76% | 4.142.198,00 |
| 21.11.2024 | 69,52 | 69,85 | 68,15 | 68,68 | -0,04% | 2.708.450,00 |
| 20.11.2024 | 67,99 | 69,85 | 65,97 | 68,71 | -6,66% | 8.626.977,00 |
| 19.11.2024 | 72,89 | 75,02 | 72,18 | 73,61 | -0,57% | 2.853.820,00 |
| 18.11.2024 | 71,28 | 74,44 | 70,22 | 74,03 | 7,49% | 4.540.435,00 |
| 15.11.2024 | 74,50 | 74,50 | 68,77 | 68,87 | -7,33% | 5.824.108,00 |
| 14.11.2024 | 75,57 | 76,35 | 74,20 | 74,32 | -1,17% | 2.269.445,00 |
| 13.11.2024 | 75,78 | 78,57 | 75,10 | 75,20 | -1,84% | 2.774.962,00 |
| 12.11.2024 | 76,15 | 77,74 | 75,75 | 76,61 | -0,70% | 2.906.072,00 |
| 11.11.2024 | 74,53 | 77,21 | 73,85 | 77,15 | 4,51% | 3.474.309,00 |
| 08.11.2024 | 71,49 | 74,14 | 70,76 | 73,82 | 2,49% | 4.265.895,00 |
| 07.11.2024 | 72,60 | 72,89 | 70,99 | 72,03 | -0,33% | 3.187.192,00 |
| 06.11.2024 | 71,96 | 72,97 | 71,11 | 72,27 | 3,73% | 4.065.456,00 |
| 05.11.2024 | 67,23 | 71,27 | 67,00 | 69,67 | 3,71% | 5.511.608,00 |
| 04.11.2024 | 64,62 | 69,82 | 64,51 | 67,18 | 2,25% | 6.150.787,00 |
| 01.11.2024 | 63,35 | 66,00 | 63,00 | 65,70 | 2,53% | 6.782.373,00 |
| 31.10.2024 | 68,00 | 68,75 | 60,05 | 64,08 | -17,33% | 21.958.655,00 |
| 30.10.2024 | 76,92 | 79,29 | 76,08 | 77,51 | 1,44% | 7.243.008,00 |
| 29.10.2024 | 76,17 | 77,06 | 75,06 | 76,41 | 0,47% | 1.956.170,00 |
| 28.10.2024 | 75,93 | 77,25 | 75,61 | 76,05 | 1,04% | 2.030.290,00 |
| 25.10.2024 | 74,66 | 76,23 | 74,25 | 75,27 | 1,66% | 2.281.507,00 |
| 24.10.2024 | 74,00 | 74,76 | 73,55 | 74,04 | 0,73% | 2.287.619,00 |
| 23.10.2024 | 76,33 | 76,93 | 72,72 | 73,50 | -4,28% | 3.738.429,00 |
| 22.10.2024 | 76,65 | 77,26 | 76,01 | 76,79 | -0,27% | 1.661.615,00 |
| 21.10.2024 | 79,65 | 79,90 | 76,42 | 77,00 | -3,83% | 2.997.231,00 |
| 18.10.2024 | 78,61 | 80,20 | 78,24 | 80,07 | 4,05% | 2.874.152,00 |
| 17.10.2024 | 77,09 | 78,30 | 76,50 | 76,95 | -0,79% | 2.128.438,00 |
| 16.10.2024 | 79,01 | 80,77 | 76,53 | 77,56 | -1,74% | 2.893.794,00 |
| 15.10.2024 | 76,27 | 79,43 | 76,20 | 78,93 | 3,39% | 3.002.652,00 |
| 14.10.2024 | 77,96 | 78,15 | 76,16 | 76,34 | -2,59% | 2.932.504,00 |
| 11.10.2024 | 77,27 | 79,03 | 77,24 | 78,37 | 1,24% | 2.212.496,00 |
| 10.10.2024 | 77,37 | 78,56 | 76,33 | 77,41 | 0,01% | 2.056.900,00 |
| 09.10.2024 | 78,47 | 78,70 | 76,80 | 77,40 | -1,49% | 2.621.173,00 |
| 08.10.2024 | 75,63 | 78,74 | 75,63 | 78,57 | 2,89% | 2.535.069,00 |
| 07.10.2024 | 75,97 | 77,49 | 75,28 | 76,36 | 0,62% | 2.585.309,00 |
| 04.10.2024 | 76,71 | 77,30 | 74,95 | 75,89 | 0,56% | 1.742.754,00 |
| 03.10.2024 | 73,65 | 75,54 | 73,34 | 75,47 | 1,74% | 2.021.857,00 |
| 02.10.2024 | 73,84 | 74,76 | 73,28 | 74,18 | -0,22% | 2.031.877,00 |
| 01.10.2024 | 75,66 | 76,61 | 73,18 | 74,34 | -0,43% | 2.987.014,00 |
| 30.09.2024 | 75,32 | 75,44 | 73,72 | 74,66 | 0,34% | 2.374.147,00 |
| 27.09.2024 | 74,40 | 76,00 | 74,17 | 74,41 | 0,95% | 2.841.548,00 |
| 26.09.2024 | 73,88 | 74,48 | 71,74 | 73,71 | -0,41% | 3.691.871,00 |
| 25.09.2024 | 75,90 | 76,10 | 73,58 | 74,01 | -3,06% | 3.146.736,00 |
| 24.09.2024 | 74,11 | 76,51 | 73,73 | 76,35 | 3,46% | 3.077.879,00 |
| 23.09.2024 | 75,96 | 76,32 | 73,76 | 73,80 | -2,92% | 2.734.605,00 |
| 20.09.2024 | 76,78 | 77,94 | 75,60 | 76,02 | -1,88% | 4.063.080,00 |
| 19.09.2024 | 79,47 | 79,65 | 76,41 | 77,48 | 0,16% | 4.290.578,00 |
| 18.09.2024 | 76,18 | 78,69 | 76,00 | 77,36 | 3,60% | 5.671.872,00 |
| 17.09.2024 | 75,33 | 76,40 | 74,42 | 74,67 | 0,40% | 2.773.325,00 |
| 16.09.2024 | 74,23 | 74,94 | 72,73 | 74,37 | -0,43% | 2.601.747,00 |
| 13.09.2024 | 74,69 | 75,45 | 73,67 | 74,69 | 0,73% | 3.092.179,00 |
| 12.09.2024 | 74,65 | 75,27 | 72,46 | 74,15 | 5,70% | 7.546.171,00 |
| 11.09.2024 | 68,11 | 70,20 | 66,95 | 70,15 | 6,84% | 4.670.171,00 |
| 10.09.2024 | 66,07 | 66,19 | 64,11 | 65,66 | 0,38% | 2.064.497,00 |
| 09.09.2024 | 64,37 | 66,61 | 64,15 | 65,41 | 1,62% | 2.507.541,00 |
| 06.09.2024 | 66,81 | 67,84 | 63,69 | 64,37 | -3,49% | 3.196.270,00 |
| 05.09.2024 | 66,85 | 68,40 | 65,39 | 66,70 | 4,96% | 4.953.601,00 |
| 04.09.2024 | 64,37 | 65,93 | 63,28 | 63,55 | -2,55% | 2.276.207,00 |
| 03.09.2024 | 67,64 | 67,64 | 64,91 | 65,21 | -3,78% | 2.340.714,00 |
| 30.08.2024 | 68,70 | 68,83 | 63,83 | 67,77 | -0,98% | 6.091.010,00 |
| 29.08.2024 | 67,45 | 69,75 | 67,36 | 68,44 | 2,38% | 3.398.270,00 |
| 28.08.2024 | 69,28 | 69,28 | 66,31 | 66,85 | -4,14% | 3.319.212,00 |
| 27.08.2024 | 69,40 | 70,68 | 68,88 | 69,74 | 0,17% | 2.598.466,00 |
| 26.08.2024 | 69,43 | 70,48 | 68,30 | 69,62 | 0,69% | 3.866.672,00 |
| 23.08.2024 | 64,39 | 70,56 | 64,00 | 69,15 | 11,87% | 10.749.911,00 |
| 22.08.2024 | 63,02 | 63,36 | 61,65 | 61,81 | -1,53% | 1.999.488,00 |
| 21.08.2024 | 62,32 | 62,85 | 61,24 | 62,77 | 1,26% | 2.202.231,00 |
| 20.08.2024 | 61,78 | 62,39 | 61,29 | 61,99 | 0,05% | 2.117.721,00 |
| 19.08.2024 | 59,38 | 62,28 | 58,89 | 61,96 | 5,77% | 3.166.194,00 |
| 16.08.2024 | 58,83 | 59,77 | 58,49 | 58,58 | -1,17% | 1.968.189,00 |
| 15.08.2024 | 57,16 | 61,00 | 57,06 | 59,28 | 5,43% | 3.995.807,00 |
| 14.08.2024 | 57,02 | 57,24 | 55,25 | 56,22 | -0,51% | 2.450.307,00 |
| 13.08.2024 | 54,00 | 57,13 | 53,84 | 56,51 | 5,59% | 2.898.783,00 |
| 12.08.2024 | 55,32 | 55,32 | 53,29 | 53,52 | -2,87% | 2.683.906,00 |
| 09.08.2024 | 55,70 | 55,77 | 54,61 | 55,10 | -0,86% | 2.091.129,00 |
| 08.08.2024 | 53,01 | 55,70 | 52,80 | 55,58 | 5,19% | 4.041.750,00 |
| 07.08.2024 | 53,68 | 56,85 | 52,79 | 52,84 | -0,36% | 5.064.022,00 |
| 06.08.2024 | 52,23 | 53,82 | 51,30 | 53,03 | 2,55% | 4.386.460,00 |
| 05.08.2024 | 49,85 | 52,96 | 48,33 | 51,71 | -2,69% | 6.725.075,00 |
| 02.08.2024 | 56,90 | 57,98 | 52,95 | 53,14 | -3,94% | 7.584.568,00 |
| 01.08.2024 | 58,59 | 58,68 | 54,36 | 55,32 | -4,95% | 6.806.739,00 |