81,970$
-1,49%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 83,54 | 83,56 | 81,33 | 81,97 | -1,49% | - |
| 08.08.2025 | 81,91 | 83,24 | 81,29 | 83,21 | 0,12% | 3.935.921,00 |
| 07.08.2025 | 85,59 | 85,91 | 81,67 | 83,11 | -2,14% | 4.372.918,00 |
| 06.08.2025 | 83,75 | 86,64 | 83,00 | 84,93 | 1,54% | 3.852.518,00 |
| 05.08.2025 | 85,18 | 85,55 | 82,43 | 83,64 | -2,55% | 5.289.743,00 |
| 04.08.2025 | 81,41 | 86,48 | 81,00 | 85,83 | 7,31% | 8.256.116,00 |
| 01.08.2025 | 85,22 | 85,46 | 79,05 | 79,98 | -15,14% | 15.377.950,00 |
| 31.07.2025 | 92,58 | 95,20 | 92,33 | 94,25 | 2,45% | 8.896.025,00 |
| 30.07.2025 | 90,80 | 92,71 | 90,60 | 92,00 | 1,79% | 3.139.244,00 |
| 29.07.2025 | 93,81 | 93,98 | 88,69 | 90,38 | -3,49% | 4.261.628,00 |
| 28.07.2025 | 91,18 | 94,69 | 90,95 | 93,65 | 3,92% | 4.245.551,00 |
| 25.07.2025 | 90,05 | 90,61 | 89,42 | 90,12 | 0,08% | 1.972.570,00 |
| 24.07.2025 | 90,19 | 91,20 | 89,62 | 90,05 | -0,22% | 2.766.349,00 |
| 23.07.2025 | 89,22 | 90,67 | 88,95 | 90,25 | 0,78% | 2.451.806,00 |
| 22.07.2025 | 91,00 | 91,04 | 88,21 | 89,55 | -2,33% | 2.913.727,00 |
| 21.07.2025 | 94,35 | 95,16 | 91,31 | 91,69 | -1,72% | 3.867.406,00 |
| 18.07.2025 | 92,21 | 93,78 | 90,98 | 93,29 | 2,40% | 2.730.929,00 |
| 17.07.2025 | 91,33 | 92,37 | 90,30 | 91,10 | 0,22% | 2.509.601,00 |
| 16.07.2025 | 88,86 | 91,39 | 88,61 | 90,90 | 1,81% | 2.744.825,00 |
| 15.07.2025 | 90,15 | 91,07 | 89,13 | 89,28 | -0,61% | 2.240.609,00 |
| 14.07.2025 | 88,92 | 90,76 | 88,81 | 89,83 | 0,94% | 2.275.828,00 |
| 11.07.2025 | 89,74 | 90,48 | 88,56 | 88,99 | -1,40% | 2.254.616,00 |
| 10.07.2025 | 91,00 | 91,66 | 88,06 | 90,25 | 1,83% | 3.058.520,00 |
| 09.07.2025 | 88,14 | 88,95 | 87,18 | 88,63 | 0,56% | 1.917.492,00 |
| 08.07.2025 | 88,50 | 89,65 | 87,33 | 88,14 | 0,09% | 1.831.164,00 |
| 07.07.2025 | 87,16 | 88,12 | 85,82 | 88,06 | -0,24% | 2.961.780,00 |
| 03.07.2025 | 87,96 | 88,99 | 86,83 | 88,27 | 2,16% | 2.047.155,00 |
| 02.07.2025 | 86,40 | 88,05 | 85,51 | 86,40 | 0,23% | 2.833.665,00 |
| 01.07.2025 | 86,74 | 89,20 | 86,00 | 86,20 | -1,93% | 3.487.884,00 |
| 30.06.2025 | 88,53 | 89,06 | 87,10 | 87,90 | 1,10% | 3.011.135,00 |
| 27.06.2025 | 87,12 | 87,73 | 85,14 | 86,94 | 0,51% | 3.631.533,00 |
| 26.06.2025 | 83,73 | 86,94 | 82,60 | 86,50 | 3,43% | 3.235.563,00 |
| 25.06.2025 | 84,25 | 85,30 | 83,30 | 83,63 | -0,07% | 3.207.493,00 |
| 24.06.2025 | 80,99 | 83,71 | 80,62 | 83,69 | 3,45% | 3.838.278,00 |
| 23.06.2025 | 80,61 | 80,98 | 77,64 | 80,90 | -0,11% | 4.781.263,00 |
| 20.06.2025 | 82,29 | 82,62 | 80,63 | 80,99 | -0,54% | 2.587.447,00 |
| 18.06.2025 | 80,70 | 82,44 | 80,13 | 81,43 | 0,99% | 3.096.688,00 |
| 17.06.2025 | 84,29 | 85,40 | 79,79 | 80,63 | -1,87% | 5.593.418,00 |
| 16.06.2025 | 81,32 | 84,38 | 79,91 | 82,17 | 10,43% | 9.933.131,00 |
| 13.06.2025 | 74,95 | 76,36 | 73,91 | 74,41 | -3,05% | 3.220.836,00 |
| 12.06.2025 | 78,98 | 79,80 | 76,16 | 76,75 | -4,63% | 3.686.981,00 |
| 11.06.2025 | 80,31 | 81,84 | 79,51 | 80,48 | 0,71% | 2.306.230,00 |
| 10.06.2025 | 79,66 | 81,75 | 79,36 | 79,91 | 0,40% | 3.886.534,00 |
| 09.06.2025 | 79,41 | 79,64 | 78,14 | 79,59 | 1,39% | 2.989.828,00 |
| 06.06.2025 | 76,38 | 78,73 | 74,70 | 78,50 | 5,23% | 5.685.230,00 |
| 05.06.2025 | 73,76 | 76,50 | 73,65 | 74,60 | 1,23% | 3.854.847,00 |
| 04.06.2025 | 72,88 | 74,66 | 72,75 | 73,69 | 0,99% | 3.034.389,00 |
| 03.06.2025 | 72,98 | 73,97 | 71,88 | 72,97 | -0,05% | 3.499.873,00 |
| 02.06.2025 | 71,75 | 74,05 | 71,61 | 73,01 | 0,76% | 2.500.800,00 |
| 30.05.2025 | 71,50 | 72,88 | 71,20 | 72,46 | -0,47% | 9.625.911,00 |
| 29.05.2025 | 75,20 | 75,25 | 72,49 | 72,80 | -1,57% | 3.063.583,00 |
| 28.05.2025 | 72,41 | 74,14 | 72,19 | 73,96 | 2,75% | 3.142.990,00 |
| 27.05.2025 | 70,11 | 72,42 | 69,12 | 71,98 | 4,30% | 3.437.303,00 |
| 23.05.2025 | 67,89 | 69,05 | 67,67 | 69,01 | -1,09% | 2.108.618,00 |
| 22.05.2025 | 69,21 | 70,78 | 69,15 | 69,77 | 0,30% | 2.729.914,00 |
| 21.05.2025 | 70,22 | 71,77 | 68,60 | 69,56 | -2,59% | 3.631.736,00 |
| 20.05.2025 | 70,62 | 72,26 | 69,96 | 71,41 | 0,82% | 2.561.506,00 |
| 19.05.2025 | 69,23 | 71,18 | 69,11 | 70,83 | -0,76% | 2.454.422,00 |
| 16.05.2025 | 70,29 | 71,47 | 69,97 | 71,37 | 1,88% | 2.116.061,00 |
| 15.05.2025 | 70,71 | 71,14 | 69,15 | 70,05 | -2,55% | 2.518.098,00 |
| 14.05.2025 | 71,47 | 72,18 | 70,12 | 71,88 | 0,67% | 4.563.666,00 |
| 13.05.2025 | 69,21 | 72,17 | 69,07 | 71,40 | 3,81% | 4.836.752,00 |
| 12.05.2025 | 65,50 | 69,39 | 65,20 | 68,78 | 12,88% | 8.113.953,00 |
| 09.05.2025 | 61,91 | 62,84 | 60,43 | 60,93 | -0,70% | 3.095.638,00 |
| 08.05.2025 | 60,68 | 62,32 | 59,93 | 61,36 | 2,45% | 3.753.285,00 |
| 07.05.2025 | 60,09 | 61,04 | 59,45 | 59,89 | -0,66% | 3.322.321,00 |
| 06.05.2025 | 59,45 | 61,21 | 58,77 | 60,29 | -0,22% | 3.572.933,00 |
| 05.05.2025 | 60,68 | 61,75 | 59,05 | 60,42 | -1,84% | 5.235.492,00 |
| 02.05.2025 | 59,86 | 63,68 | 58,55 | 61,55 | -8,50% | 13.889.373,00 |
| 01.05.2025 | 70,32 | 71,25 | 66,93 | 67,27 | -1,33% | 10.330.835,00 |
| 30.04.2025 | 66,45 | 68,70 | 65,85 | 68,18 | -1,59% | 4.162.595,00 |
| 29.04.2025 | 69,03 | 71,16 | 68,64 | 69,28 | 1,67% | 3.835.559,00 |
| 28.04.2025 | 65,70 | 68,28 | 65,22 | 68,14 | 3,70% | 3.564.806,00 |
| 25.04.2025 | 65,00 | 66,59 | 64,51 | 65,71 | 1,64% | 2.971.698,00 |
| 24.04.2025 | 62,76 | 65,00 | 62,58 | 64,65 | 3,31% | 3.061.659,00 |
| 23.04.2025 | 62,17 | 65,05 | 62,14 | 62,58 | 5,66% | 4.293.491,00 |
| 22.04.2025 | 59,41 | 60,91 | 58,87 | 59,23 | 0,10% | 3.510.254,00 |
| 21.04.2025 | 57,16 | 59,26 | 57,01 | 59,17 | 1,21% | 4.028.081,00 |
| 17.04.2025 | 58,68 | 58,82 | 57,38 | 58,46 | 0,10% | 2.584.974,00 |
| 16.04.2025 | 57,88 | 59,03 | 57,03 | 58,40 | -1,67% | 2.574.945,00 |
| 15.04.2025 | 59,42 | 60,29 | 58,66 | 59,39 | -0,18% | 3.056.546,00 |
| 14.04.2025 | 61,71 | 62,64 | 57,95 | 59,50 | -1,20% | 3.515.637,00 |
| 11.04.2025 | 58,81 | 60,30 | 57,18 | 60,22 | 1,60% | 5.284.345,00 |
| 10.04.2025 | 60,00 | 60,90 | 56,98 | 59,27 | -6,93% | 5.512.228,00 |
| 09.04.2025 | 54,69 | 67,34 | 54,50 | 63,68 | 15,63% | 9.985.338,00 |
| 08.04.2025 | 61,50 | 62,50 | 54,18 | 55,07 | -3,61% | 5.645.907,00 |
| 07.04.2025 | 53,23 | 62,49 | 52,43 | 57,13 | 3,35% | 7.255.252,00 |
| 04.04.2025 | 57,75 | 58,30 | 53,24 | 55,28 | -8,34% | 6.957.065,00 |
| 03.04.2025 | 65,32 | 65,52 | 59,71 | 60,31 | -15,56% | 7.723.127,00 |
| 02.04.2025 | 68,31 | 72,67 | 68,24 | 71,42 | 1,16% | 3.037.743,00 |
| 01.04.2025 | 70,77 | 73,56 | 69,60 | 70,60 | 0,16% | 3.020.946,00 |
| 31.03.2025 | 70,06 | 71,24 | 67,50 | 70,49 | -2,76% | 3.756.303,00 |
| 28.03.2025 | 76,11 | 76,69 | 72,44 | 72,49 | -4,68% | 3.050.414,00 |
| 27.03.2025 | 78,66 | 78,76 | 75,51 | 76,05 | -2,34% | 2.113.277,00 |
| 26.03.2025 | 81,12 | 82,19 | 77,12 | 77,87 | -4,72% | 2.203.316,00 |
| 25.03.2025 | 81,21 | 82,34 | 79,79 | 81,73 | 0,62% | 2.547.412,00 |
| 24.03.2025 | 80,33 | 81,59 | 79,35 | 81,23 | 3,76% | 4.181.590,00 |
| 21.03.2025 | 72,25 | 78,72 | 72,02 | 78,29 | 6,06% | 5.833.409,00 |
| 20.03.2025 | 71,09 | 75,10 | 71,07 | 73,82 | 2,33% | 3.854.674,00 |
| 19.03.2025 | 69,47 | 74,45 | 69,29 | 72,14 | 7,10% | 6.799.030,00 |