145,370$
0,19%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 145,01 | 145,52 | 144,29 | 145,09 | -0,17% | 3.538.162,00 |
| 29.07.2026 | 143,74 | 145,68 | 143,74 | 145,33 | 0,99% | 3.052.469,00 |
| 28.07.2026 | 142,62 | 144,49 | 142,62 | 143,91 | 0,69% | 2.297.839,00 |
| 27.07.2026 | 142,11 | 144,07 | 141,67 | 142,92 | 0,67% | 3.014.418,00 |
| 24.07.2026 | 141,80 | 142,83 | 141,75 | 141,97 | 0,21% | 2.321.950,00 |
| 23.07.2026 | 142,16 | 143,00 | 141,25 | 141,67 | -0,99% | 1.985.061,00 |
| 22.07.2026 | 143,85 | 144,39 | 143,08 | 143,08 | -0,82% | 1.818.919,00 |
| 21.07.2026 | 144,20 | 144,69 | 143,74 | 144,27 | 0,10% | 1.490.979,00 |
| 20.07.2026 | 144,96 | 145,75 | 143,97 | 144,13 | -0,21% | 1.966.176,00 |
| 17.07.2026 | 143,07 | 144,71 | 143,07 | 144,43 | 0,42% | 2.865.349,00 |
| 16.07.2026 | 143,29 | 144,20 | 143,00 | 143,82 | 0,35% | 2.521.775,00 |
| 15.07.2026 | 142,34 | 143,56 | 141,82 | 143,32 | 1,10% | 3.228.379,00 |
| 14.07.2026 | 141,71 | 142,18 | 141,11 | 141,76 | -0,41% | 1.924.210,00 |
| 13.07.2026 | 140,01 | 142,87 | 140,01 | 142,34 | 1,17% | 2.890.097,00 |
| 10.07.2026 | 140,59 | 141,99 | 140,37 | 140,69 | 0,31% | 1.882.969,00 |
| 09.07.2026 | 139,00 | 140,63 | 138,81 | 140,26 | 0,73% | 2.594.476,00 |
| 08.07.2026 | 141,00 | 141,38 | 139,19 | 139,25 | -1,39% | 3.707.766,00 |
| 07.07.2026 | 141,76 | 142,94 | 141,13 | 141,21 | -0,74% | 2.680.953,00 |
| 06.07.2026 | 142,33 | 142,99 | 141,33 | 142,26 | -0,12% | 2.444.509,00 |
| 02.07.2026 | 140,52 | 142,67 | 140,32 | 142,43 | 1,37% | 6.746.580,00 |
| 01.07.2026 | 138,88 | 141,80 | 138,88 | 140,51 | 1,72% | 5.078.685,00 |
| 30.06.2026 | 135,75 | 138,58 | 135,75 | 138,14 | 1,18% | 3.714.263,00 |
| 29.06.2026 | 137,00 | 137,50 | 135,48 | 136,53 | 0,83% | 3.426.957,00 |
| 26.06.2026 | 134,59 | 136,48 | 134,36 | 135,40 | 0,50% | 9.730.717,00 |
| 25.06.2026 | 135,80 | 136,30 | 134,46 | 134,73 | -0,88% | 7.353.918,00 |
| 24.06.2026 | 135,49 | 137,39 | 134,90 | 135,93 | 0,65% | 5.927.382,00 |
| 23.06.2026 | 135,14 | 136,24 | 134,90 | 135,05 | -0,11% | 6.717.853,00 |
| 22.06.2026 | 137,72 | 138,25 | 135,04 | 135,20 | -1,93% | 8.328.433,00 |
| 19.06.2026 | 136,34 | 138,83 | 136,34 | 137,86 | -0,15% | - |
| 18.06.2026 | 137,57 | 139,70 | 137,14 | 138,07 | 0,57% | 24.917.001,00 |
| 17.06.2026 | 138,10 | 140,32 | 137,17 | 137,29 | -0,48% | 11.526.137,00 |
| 16.06.2026 | 138,25 | 140,55 | 137,92 | 137,95 | -2,09% | 15.208.920,00 |
| 15.06.2026 | 143,90 | 145,88 | 139,64 | 140,90 | -1,92% | 27.132.712,00 |
| 12.06.2026 | 124,81 | 148,88 | 119,66 | 143,66 | 20,08% | 15.034.746,00 |
| 11.06.2026 | 117,13 | 120,11 | 115,00 | 119,64 | 2,31% | 2.414.748,00 |
| 10.06.2026 | 118,44 | 121,12 | 116,53 | 116,94 | -3,28% | 2.356.277,00 |
| 09.06.2026 | 125,42 | 127,15 | 118,03 | 120,91 | -2,15% | 3.314.125,00 |
| 08.06.2026 | 125,85 | 126,11 | 122,58 | 123,57 | 1,07% | 3.622.067,00 |
| 05.06.2026 | 124,29 | 127,46 | 120,66 | 122,26 | -2,65% | 2.021.920,00 |
| 04.06.2026 | 124,74 | 128,85 | 122,86 | 125,59 | 2,77% | 1.931.371,00 |
| 03.06.2026 | 125,73 | 126,99 | 119,49 | 122,20 | -3,87% | 2.360.178,00 |
| 02.06.2026 | 127,31 | 128,62 | 124,56 | 127,12 | -1,48% | 1.621.902,00 |
| 01.06.2026 | 130,18 | 131,00 | 126,97 | 129,03 | -0,88% | 1.902.331,00 |
| 29.05.2026 | 131,09 | 133,46 | 129,88 | 130,18 | -0,69% | 2.236.123,00 |
| 28.05.2026 | 131,90 | 132,00 | 128,12 | 131,09 | -0,62% | 1.536.304,00 |
| 27.05.2026 | 128,19 | 132,80 | 127,65 | 131,91 | 3,37% | 2.455.151,00 |
| 26.05.2026 | 127,00 | 129,15 | 125,28 | 127,61 | 1,64% | 1.537.373,00 |
| 22.05.2026 | 125,16 | 127,88 | 125,09 | 125,55 | 0,38% | 1.595.921,00 |
| 21.05.2026 | 123,47 | 127,76 | 122,28 | 125,08 | 0,74% | 1.089.303,00 |
| 20.05.2026 | 121,33 | 125,03 | 120,21 | 124,16 | 2,97% | 1.907.910,00 |
| 19.05.2026 | 123,60 | 124,40 | 119,59 | 120,58 | -2,88% | 2.425.002,00 |
| 18.05.2026 | 124,18 | 127,28 | 123,50 | 124,15 | 0,10% | 1.972.042,00 |
| 15.05.2026 | 122,56 | 125,65 | 121,80 | 124,02 | -1,45% | 1.903.145,00 |
| 14.05.2026 | 126,21 | 128,00 | 124,26 | 125,85 | 0,14% | 1.922.854,00 |
| 13.05.2026 | 128,33 | 128,38 | 124,55 | 125,68 | -1,53% | 2.571.431,00 |
| 12.05.2026 | 128,02 | 128,02 | 125,25 | 127,63 | -0,34% | 2.156.260,00 |
| 11.05.2026 | 129,98 | 131,39 | 127,51 | 128,07 | -1,13% | 2.259.054,00 |
| 08.05.2026 | 128,01 | 130,72 | 124,76 | 129,53 | 2,26% | 2.049.862,00 |
| 07.05.2026 | 128,15 | 129,85 | 125,82 | 126,67 | -1,02% | 2.060.673,00 |
| 06.05.2026 | 125,69 | 128,53 | 123,75 | 127,98 | 2,87% | 2.506.030,00 |
| 05.05.2026 | 127,00 | 127,57 | 123,93 | 124,41 | -1,28% | 2.826.590,00 |
| 04.05.2026 | 124,00 | 127,90 | 122,35 | 126,02 | 1,97% | 3.723.324,00 |
| 01.05.2026 | 125,50 | 127,00 | 115,00 | 123,58 | 6,02% | 8.103.836,00 |
| 30.04.2026 | 113,01 | 118,28 | 110,10 | 116,56 | 3,50% | 6.452.295,00 |
| 29.04.2026 | 112,47 | 113,39 | 111,21 | 112,62 | 0,30% | 1.576.986,00 |
| 28.04.2026 | 114,00 | 114,54 | 110,81 | 112,28 | -1,84% | 1.923.434,00 |
| 27.04.2026 | 115,49 | 116,72 | 112,59 | 114,38 | -0,73% | 2.227.185,00 |
| 24.04.2026 | 116,50 | 116,50 | 113,21 | 115,22 | 0,23% | 2.236.586,00 |
| 23.04.2026 | 117,43 | 118,73 | 112,93 | 114,96 | -2,86% | 2.280.959,00 |
| 22.04.2026 | 116,36 | 118,41 | 115,38 | 118,34 | 3,71% | 2.540.442,00 |
| 21.04.2026 | 119,82 | 120,00 | 113,46 | 114,11 | -3,89% | 2.810.100,00 |
| 20.04.2026 | 115,55 | 118,84 | 114,33 | 118,73 | 2,19% | 2.324.922,00 |
| 17.04.2026 | 113,00 | 116,81 | 112,33 | 116,19 | 3,86% | 3.105.925,00 |
| 16.04.2026 | 110,49 | 111,93 | 108,60 | 111,87 | 2,32% | 2.948.087,00 |
| 15.04.2026 | 107,00 | 109,88 | 106,67 | 109,33 | 2,62% | 2.233.706,00 |
| 14.04.2026 | 104,20 | 107,72 | 104,13 | 106,54 | 3,12% | 2.558.941,00 |
| 13.04.2026 | 102,40 | 103,85 | 100,11 | 103,32 | 0,83% | 2.427.950,00 |
| 10.04.2026 | 100,88 | 102,93 | 97,68 | 102,47 | 2,43% | 2.252.214,00 |
| 09.04.2026 | 100,73 | 101,36 | 98,00 | 100,04 | -0,94% | 1.916.118,00 |
| 08.04.2026 | 105,00 | 105,73 | 100,31 | 100,99 | 2,50% | 2.967.928,00 |
| 07.04.2026 | 96,99 | 100,23 | 96,57 | 98,53 | 0,34% | 2.396.930,00 |
| 06.04.2026 | 98,54 | 99,94 | 97,28 | 98,20 | 0,55% | 1.944.850,00 |
| 02.04.2026 | 91,68 | 98,85 | 90,23 | 97,66 | 2,91% | 2.755.225,00 |
| 01.04.2026 | 96,02 | 97,28 | 94,22 | 94,90 | 0,30% | 1.874.603,00 |
| 31.03.2026 | 89,55 | 95,82 | 89,55 | 94,62 | 7,24% | 2.796.359,00 |
| 30.03.2026 | 88,67 | 89,76 | 87,27 | 88,23 | 1,24% | 2.104.548,00 |
| 27.03.2026 | 87,72 | 88,24 | 84,90 | 87,15 | -2,11% | 2.150.410,00 |
| 26.03.2026 | 92,93 | 95,83 | 88,25 | 89,03 | -6,34% | 3.424.603,00 |
| 25.03.2026 | 97,54 | 99,22 | 93,31 | 95,06 | -0,55% | 1.930.867,00 |
| 24.03.2026 | 96,61 | 97,73 | 94,44 | 95,59 | -2,27% | 2.143.229,00 |
| 23.03.2026 | 94,65 | 98,93 | 93,97 | 97,81 | 4,87% | 2.568.949,00 |
| 20.03.2026 | 95,74 | 96,01 | 91,68 | 93,27 | -2,70% | 2.899.618,00 |
| 19.03.2026 | 94,72 | 96,65 | 93,73 | 95,86 | 0,21% | 2.317.263,00 |
| 18.03.2026 | 96,06 | 97,84 | 94,88 | 95,66 | -0,66% | 2.812.339,00 |
| 17.03.2026 | 96,28 | 99,20 | 95,97 | 96,30 | 1,18% | 1.686.410,00 |
| 16.03.2026 | 92,26 | 96,36 | 92,00 | 95,18 | 3,85% | 2.174.703,00 |
| 13.03.2026 | 95,08 | 96,20 | 91,29 | 91,65 | -3,32% | 2.961.225,00 |
| 12.03.2026 | 99,48 | 101,95 | 94,35 | 94,80 | -5,90% | 2.886.936,00 |
| 11.03.2026 | 100,50 | 103,05 | 98,89 | 100,74 | 0,19% | 2.632.065,00 |
| 10.03.2026 | 100,17 | 102,07 | 97,53 | 100,55 | 0,38% | 3.409.859,00 |