72,590€
-2,73%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 75,00 | 75,00 | 74,12 | 74,12 | -0,68% | - |
| 05.02.2026 | 77,96 | 77,96 | 74,63 | 74,63 | -3,99% | 55,00 |
| 04.02.2026 | 79,79 | 79,79 | 77,73 | 77,73 | -4,21% | - |
| 03.02.2026 | 81,12 | 81,15 | 81,12 | 81,15 | 0,35% | 44,00 |
| 02.02.2026 | 78,53 | 80,87 | 78,53 | 80,87 | -1,44% | - |
| 30.01.2026 | 82,69 | 84,94 | 82,05 | 82,05 | -1,51% | 15,00 |
| 29.01.2026 | 84,48 | 84,48 | 83,31 | 83,31 | -3,89% | 10,00 |
| 28.01.2026 | 86,81 | 87,17 | 86,68 | 86,68 | -0,31% | 101,00 |
| 27.01.2026 | 90,28 | 90,28 | 86,95 | 86,95 | -2,13% | 15,00 |
| 26.01.2026 | 89,14 | 89,14 | 88,84 | 88,84 | -1,29% | - |
| 23.01.2026 | 91,28 | 91,28 | 90,00 | 90,00 | -0,08% | 551,00 |
| 22.01.2026 | 89,22 | 90,07 | 89,22 | 90,07 | 1,38% | - |
| 21.01.2026 | 87,69 | 88,84 | 87,04 | 88,84 | 1,10% | 1,00 |
| 20.01.2026 | 85,82 | 88,35 | 85,82 | 87,87 | 0,69% | 14,00 |
| 19.01.2026 | 87,05 | 87,27 | 87,05 | 87,27 | -2,78% | 23,00 |
| 16.01.2026 | 90,70 | 90,70 | 89,77 | 89,77 | -2,69% | - |
| 15.01.2026 | 92,21 | 92,25 | 92,21 | 92,25 | 1,34% | - |
| 14.01.2026 | 94,18 | 94,18 | 91,03 | 91,03 | -4,29% | 10,00 |
| 13.01.2026 | 94,31 | 95,60 | 94,27 | 95,11 | 1,22% | 1.209,00 |
| 12.01.2026 | 94,50 | 94,50 | 91,73 | 93,96 | -2,34% | 133,00 |
| 09.01.2026 | 92,90 | 96,61 | 92,90 | 96,21 | 0,84% | 9,00 |
| 08.01.2026 | 93,72 | 95,41 | 93,72 | 95,41 | 0,81% | - |
| 07.01.2026 | 96,52 | 96,52 | 94,64 | 94,64 | -1,01% | - |
| 06.01.2026 | 97,62 | 97,62 | 95,61 | 95,61 | -0,13% | 1,00 |
| 05.01.2026 | 92,77 | 95,73 | 92,77 | 95,73 | 3,24% | 30,00 |
| 02.01.2026 | 92,75 | 92,75 | 92,71 | 92,73 | -1,26% | 10,00 |
| 30.12.2025 | 93,91 | 93,91 | 93,91 | 93,91 | -2,00% | - |
| 29.12.2025 | 94,86 | 95,83 | 94,86 | 95,83 | 3,25% | 23,00 |
| 23.12.2025 | 92,81 | 92,81 | 92,81 | 92,81 | -2,10% | - |
| 22.12.2025 | 93,16 | 94,80 | 92,64 | 94,80 | 0,23% | 100,00 |
| 19.12.2025 | 94,58 | 94,58 | 94,58 | 94,58 | -0,48% | - |
| 18.12.2025 | 91,85 | 95,04 | 91,85 | 95,04 | 0,30% | 10,00 |
| 17.12.2025 | 94,76 | 94,76 | 94,76 | 94,76 | 1,02% | - |
| 16.12.2025 | 94,41 | 94,41 | 93,80 | 93,80 | 1,85% | 25,00 |
| 15.12.2025 | 90,98 | 92,10 | 90,98 | 92,10 | 2,00% | 180,00 |
| 12.12.2025 | 90,29 | 90,29 | 90,29 | 90,29 | -2,98% | - |
| 11.12.2025 | 90,52 | 93,69 | 90,52 | 93,06 | 4,70% | 32,00 |
| 10.12.2025 | 90,51 | 90,51 | 88,88 | 88,88 | 1,07% | 4,00 |
| 09.12.2025 | 87,18 | 87,94 | 87,18 | 87,94 | 1,37% | - |
| 08.12.2025 | 85,65 | 86,75 | 85,65 | 86,75 | 5,79% | - |
| 05.12.2025 | 81,22 | 82,00 | 81,22 | 82,00 | 2,24% | - |
| 04.12.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -5,27% | - |
| 03.12.2025 | 84,66 | 84,66 | 84,66 | 84,66 | 1,86% | - |
| 02.12.2025 | 82,93 | 83,11 | 82,93 | 83,11 | 1,54% | - |
| 01.12.2025 | 82,28 | 82,28 | 81,85 | 81,85 | -0,98% | - |
| 28.11.2025 | 82,66 | 82,66 | 82,66 | 82,66 | 0,60% | - |
| 27.11.2025 | 82,80 | 82,80 | 82,17 | 82,17 | -0,69% | 10,00 |
| 26.11.2025 | 81,87 | 82,74 | 81,87 | 82,74 | 2,15% | - |
| 25.11.2025 | 80,76 | 81,00 | 80,76 | 81,00 | 0,40% | 7,00 |
| 24.11.2025 | 81,09 | 81,09 | 80,68 | 80,68 | 0,96% | 110,00 |
| 21.11.2025 | 78,51 | 79,91 | 78,51 | 79,91 | -3,68% | - |
| 20.11.2025 | 82,74 | 82,96 | 82,74 | 82,96 | 3,70% | - |
| 19.11.2025 | 82,07 | 83,42 | 80,00 | 80,00 | -1,23% | 39,00 |
| 18.11.2025 | 84,00 | 84,00 | 81,00 | 81,00 | -5,01% | 6,00 |
| 17.11.2025 | 86,50 | 86,50 | 85,27 | 85,27 | -1,07% | 70,00 |
| 14.11.2025 | 84,92 | 86,19 | 84,92 | 86,19 | -1,34% | 15,00 |
| 13.11.2025 | 91,26 | 91,26 | 87,36 | 87,36 | -5,16% | - |
| 12.11.2025 | 92,43 | 92,43 | 92,11 | 92,11 | 0,95% | - |
| 11.11.2025 | 90,52 | 91,24 | 90,00 | 91,24 | 1,34% | 30,00 |
| 10.11.2025 | 88,82 | 90,03 | 88,82 | 90,03 | 2,32% | 20,00 |
| 07.11.2025 | 90,71 | 90,71 | 87,99 | 87,99 | -4,08% | 10,00 |
| 06.11.2025 | 92,56 | 93,62 | 91,73 | 91,73 | -0,80% | 23,00 |
| 05.11.2025 | 91,86 | 92,47 | 91,86 | 92,47 | 0,30% | - |
| 04.11.2025 | 91,66 | 92,19 | 91,04 | 92,19 | -1,94% | 285,00 |
| 03.11.2025 | 93,50 | 94,01 | 93,50 | 94,01 | 1,29% | 13,00 |
| 31.10.2025 | 81,97 | 100,00 | 81,97 | 92,81 | 6,07% | 426,00 |
| 30.10.2025 | 84,51 | 87,50 | 84,51 | 87,50 | 3,89% | 50,00 |
| 29.10.2025 | 84,96 | 84,96 | 83,62 | 84,22 | -1,14% | 687,00 |
| 28.10.2025 | 84,41 | 85,19 | 84,05 | 85,19 | 2,31% | 6,00 |
| 27.10.2025 | 83,14 | 83,27 | 83,14 | 83,27 | -0,68% | - |
| 24.10.2025 | 84,40 | 85,39 | 83,84 | 83,84 | 0,65% | 232,00 |
| 23.10.2025 | 82,54 | 83,30 | 82,54 | 83,30 | 1,83% | - |
| 22.10.2025 | 83,65 | 83,84 | 81,80 | 81,80 | -3,15% | 80,00 |
| 21.10.2025 | 82,58 | 85,29 | 82,58 | 84,46 | 3,19% | 530,00 |
| 20.10.2025 | 81,02 | 82,00 | 81,02 | 81,85 | 0,96% | 60,00 |
| 17.10.2025 | 80,57 | 81,07 | 78,00 | 81,07 | -3,71% | 25,00 |
| 16.10.2025 | 84,58 | 84,58 | 84,19 | 84,19 | 2,20% | - |
| 15.10.2025 | 81,23 | 82,38 | 81,23 | 82,38 | 1,40% | 1,00 |
| 14.10.2025 | 80,56 | 81,24 | 80,56 | 81,24 | 0,52% | 10,00 |
| 13.10.2025 | 81,00 | 81,80 | 80,82 | 80,82 | 0,06% | 530,00 |
| 10.10.2025 | 84,02 | 84,02 | 79,98 | 80,77 | -6,43% | 475,00 |
| 09.10.2025 | 85,86 | 86,32 | 85,86 | 86,32 | 0,58% | - |
| 08.10.2025 | 87,25 | 87,25 | 85,82 | 85,82 | -4,31% | 40,00 |
| 07.10.2025 | 89,16 | 89,69 | 88,07 | 89,69 | 1,06% | 30,00 |
| 06.10.2025 | 88,35 | 88,75 | 86,71 | 88,75 | 0,42% | 120,00 |
| 03.10.2025 | 88,38 | 88,38 | 88,38 | 88,38 | -1,50% | - |
| 02.10.2025 | 88,30 | 89,73 | 88,30 | 89,73 | 4,41% | 45,00 |
| 01.10.2025 | 84,17 | 85,94 | 84,17 | 85,94 | 0,86% | - |
| 30.09.2025 | 84,85 | 85,21 | 84,85 | 85,21 | -0,58% | - |
| 29.09.2025 | 84,93 | 85,71 | 84,93 | 85,71 | 2,60% | 15,00 |
| 26.09.2025 | 83,54 | 83,54 | 83,54 | 83,54 | -0,61% | - |
| 25.09.2025 | 83,28 | 84,05 | 83,16 | 84,05 | 0,59% | 105,00 |
| 24.09.2025 | 83,56 | 83,56 | 83,56 | 83,56 | -0,07% | - |
| 23.09.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -3,22% | - |
| 22.09.2025 | 86,40 | 86,40 | 86,40 | 86,40 | 1,54% | - |
| 19.09.2025 | 83,88 | 85,09 | 83,88 | 85,09 | 1,35% | 34,00 |
| 18.09.2025 | 83,49 | 85,80 | 83,49 | 83,96 | 1,72% | 12,00 |
| 17.09.2025 | 83,50 | 83,50 | 81,39 | 82,54 | 1,69% | 109,00 |
| 16.09.2025 | 79,41 | 81,17 | 79,41 | 81,17 | 0,96% | - |
| 15.09.2025 | 80,25 | 80,40 | 80,25 | 80,40 | -1,65% | - |