82,400€
0,67%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 82,49 | 82,52 | 80,83 | 81,79 | -0,07% | 35,00 |
| 01.09.2025 | 81,59 | 82,00 | 81,59 | 81,85 | -0,37% | 151,00 |
| 29.08.2025 | 83,13 | 84,17 | 82,15 | 82,15 | -0,41% | 2,00 |
| 28.08.2025 | 82,22 | 82,49 | 82,22 | 82,49 | -0,23% | - |
| 27.08.2025 | 82,00 | 82,68 | 82,00 | 82,68 | 1,50% | - |
| 26.08.2025 | 80,45 | 81,46 | 80,45 | 81,46 | 1,37% | 150,00 |
| 25.08.2025 | 80,05 | 81,00 | 79,04 | 80,36 | -1,37% | 241,00 |
| 22.08.2025 | 77,87 | 81,48 | 77,87 | 81,48 | 8,08% | 100,00 |
| 21.08.2025 | 75,70 | 75,70 | 75,39 | 75,39 | 0,55% | - |
| 20.08.2025 | 75,73 | 75,73 | 74,52 | 74,98 | -2,76% | 14,00 |
| 19.08.2025 | 78,70 | 78,70 | 77,11 | 77,11 | -2,39% | - |
| 18.08.2025 | 77,02 | 79,00 | 76,68 | 79,00 | 2,17% | 20,00 |
| 15.08.2025 | 74,76 | 77,32 | 74,25 | 77,32 | 2,46% | 80,00 |
| 14.08.2025 | 74,93 | 75,46 | 73,72 | 75,46 | 1,78% | 30,00 |
| 13.08.2025 | 71,82 | 74,14 | 71,82 | 74,14 | 4,44% | - |
| 12.08.2025 | 70,38 | 70,99 | 70,38 | 70,99 | 0,70% | - |
| 11.08.2025 | 71,01 | 71,58 | 70,50 | 70,50 | 0,34% | 165,00 |
| 08.08.2025 | 71,45 | 71,45 | 70,09 | 70,26 | -0,38% | 45,00 |
| 07.08.2025 | 72,60 | 72,72 | 70,53 | 70,53 | -3,16% | 143,00 |
| 06.08.2025 | 72,04 | 72,88 | 72,00 | 72,83 | 1,72% | 103,00 |
| 05.08.2025 | 74,16 | 74,16 | 71,60 | 71,60 | -0,50% | 150,00 |
| 04.08.2025 | 68,98 | 71,96 | 68,98 | 71,96 | 3,99% | - |
| 01.08.2025 | 78,00 | 78,30 | 69,20 | 69,20 | -16,15% | 215,00 |
| 31.07.2025 | 80,43 | 82,53 | 80,43 | 82,53 | 2,47% | 310,00 |
| 30.07.2025 | 77,64 | 80,54 | 77,64 | 80,54 | 1,60% | 210,00 |
| 29.07.2025 | 80,63 | 80,90 | 79,27 | 79,27 | -0,81% | 5,00 |
| 28.07.2025 | 77,16 | 79,92 | 76,85 | 79,92 | 4,38% | 25,00 |
| 25.07.2025 | 76,42 | 76,57 | 76,42 | 76,57 | 0,30% | - |
| 24.07.2025 | 76,45 | 76,45 | 76,34 | 76,34 | 0,13% | - |
| 23.07.2025 | 77,00 | 77,00 | 75,83 | 76,24 | 0,51% | 20,00 |
| 22.07.2025 | 78,07 | 78,07 | 75,85 | 75,85 | -4,15% | - |
| 21.07.2025 | 80,06 | 80,06 | 79,13 | 79,13 | -1,28% | - |
| 18.07.2025 | 78,16 | 80,16 | 78,16 | 80,16 | 1,79% | 115,00 |
| 17.07.2025 | 78,58 | 79,44 | 78,58 | 78,75 | -0,16% | 30,00 |
| 16.07.2025 | 75,57 | 78,88 | 75,57 | 78,88 | 1,17% | 75,00 |
| 15.07.2025 | 76,65 | 77,97 | 76,65 | 77,97 | 0,53% | 31,00 |
| 14.07.2025 | 75,58 | 77,56 | 75,58 | 77,56 | 1,37% | 2,00 |
| 11.07.2025 | 76,40 | 77,05 | 76,40 | 76,51 | -0,08% | 25,00 |
| 10.07.2025 | 76,22 | 78,00 | 75,77 | 76,57 | 2,48% | 117,00 |
| 09.07.2025 | 74,83 | 76,49 | 74,24 | 74,72 | -0,31% | 53,00 |
| 08.07.2025 | 74,71 | 75,21 | 74,70 | 74,95 | 1,15% | 46,00 |
| 07.07.2025 | 73,96 | 74,10 | 73,96 | 74,10 | -0,66% | 58,00 |
| 04.07.2025 | 74,40 | 74,59 | 74,10 | 74,59 | -0,67% | 59,00 |
| 03.07.2025 | 73,05 | 75,09 | 72,85 | 75,09 | 1,47% | 106,00 |
| 02.07.2025 | 72,88 | 74,00 | 72,88 | 74,00 | -1,33% | - |
| 01.07.2025 | 74,00 | 75,00 | 74,00 | 75,00 | 0,27% | 200,00 |
| 30.06.2025 | 75,00 | 75,00 | 74,80 | 74,80 | 1,51% | 15,00 |
| 27.06.2025 | 73,68 | 75,63 | 73,68 | 73,69 | 2,35% | 1.290,00 |
| 26.06.2025 | 71,28 | 72,00 | 71,28 | 72,00 | -1,22% | 1,00 |
| 25.06.2025 | 71,74 | 72,89 | 71,74 | 72,89 | 4,73% | - |
| 24.06.2025 | 70,47 | 71,74 | 69,60 | 69,60 | 1,37% | 154,00 |
| 23.06.2025 | 70,63 | 71,84 | 68,66 | 68,66 | -3,23% | 100,00 |
| 20.06.2025 | 70,21 | 70,95 | 70,21 | 70,95 | 0,34% | 40,00 |
| 19.06.2025 | 70,71 | 70,71 | 70,71 | 70,71 | 0,13% | - |
| 18.06.2025 | 69,79 | 70,62 | 69,79 | 70,62 | 0,46% | 40,00 |
| 17.06.2025 | 71,28 | 72,50 | 70,28 | 70,30 | 7,59% | 475,00 |
| 16.06.2025 | 65,34 | 65,34 | 65,34 | 65,34 | 1,02% | 80,00 |
| 13.06.2025 | 65,52 | 65,52 | 64,68 | 64,68 | -6,71% | 15,00 |
| 12.06.2025 | 69,33 | 69,33 | 69,33 | 69,33 | -0,96% | - |
| 11.06.2025 | 69,52 | 70,00 | 69,50 | 70,00 | 0,23% | 20,00 |
| 10.06.2025 | 69,52 | 71,20 | 69,52 | 69,84 | 2,24% | 112,00 |
| 09.06.2025 | 68,31 | 68,31 | 68,31 | 68,31 | 4,75% | - |
| 06.06.2025 | 65,21 | 65,21 | 65,21 | 65,21 | -2,25% | - |
| 05.06.2025 | 64,26 | 66,71 | 64,26 | 66,71 | 4,45% | 10,00 |
| 04.06.2025 | 63,87 | 63,87 | 63,87 | 63,87 | 0,68% | - |
| 03.06.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 2,24% | - |
| 02.06.2025 | 63,12 | 63,12 | 62,05 | 62,05 | -3,68% | 49,00 |
| 30.05.2025 | 63,77 | 64,42 | 63,77 | 64,42 | 0,14% | 5,00 |
| 29.05.2025 | 65,99 | 65,99 | 64,33 | 64,33 | -0,60% | 5,00 |
| 28.05.2025 | 63,33 | 64,72 | 62,70 | 64,72 | 5,67% | 19,00 |
| 27.05.2025 | 60,77 | 62,00 | 60,77 | 61,25 | 0,71% | 25,00 |
| 26.05.2025 | 60,60 | 60,82 | 60,60 | 60,82 | 1,30% | 35,00 |
| 23.05.2025 | 61,08 | 61,30 | 59,94 | 60,04 | -2,60% | 585,00 |
| 22.05.2025 | 60,89 | 61,64 | 60,89 | 61,64 | -1,14% | 50,00 |
| 21.05.2025 | 62,37 | 62,37 | 62,35 | 62,35 | -0,21% | - |
| 20.05.2025 | 62,54 | 62,54 | 62,48 | 62,48 | -0,37% | - |
| 19.05.2025 | 61,98 | 62,71 | 61,98 | 62,71 | -0,27% | 50,00 |
| 16.05.2025 | 62,34 | 62,88 | 62,34 | 62,88 | 1,58% | - |
| 15.05.2025 | 63,76 | 63,76 | 61,90 | 61,90 | -2,32% | - |
| 14.05.2025 | 63,71 | 64,00 | 62,87 | 63,37 | 0,21% | 135,00 |
| 13.05.2025 | 61,44 | 63,24 | 61,11 | 63,24 | 6,48% | 20,00 |
| 12.05.2025 | 55,32 | 60,50 | 55,32 | 59,39 | 7,82% | 585,00 |
| 09.05.2025 | 54,39 | 55,08 | 54,39 | 55,08 | 3,11% | - |
| 08.05.2025 | 53,12 | 54,26 | 53,12 | 53,42 | 0,49% | 120,00 |
| 07.05.2025 | 52,95 | 53,16 | 52,64 | 53,16 | 2,61% | 12,00 |
| 06.05.2025 | 53,50 | 53,50 | 51,81 | 51,81 | -1,89% | 62,00 |
| 05.05.2025 | 54,31 | 54,31 | 52,81 | 52,81 | -1,80% | 102,00 |
| 02.05.2025 | 55,50 | 55,51 | 53,78 | 53,78 | -7,99% | 525,00 |
| 30.04.2025 | 60,51 | 60,51 | 58,45 | 58,45 | -4,29% | - |
| 29.04.2025 | 59,55 | 61,07 | 59,55 | 61,07 | 3,63% | 60,00 |
| 28.04.2025 | 57,49 | 58,93 | 57,49 | 58,93 | 2,08% | - |
| 25.04.2025 | 57,97 | 57,97 | 57,73 | 57,73 | 1,83% | - |
| 24.04.2025 | 54,79 | 56,69 | 54,79 | 56,69 | 1,63% | 98,00 |
| 23.04.2025 | 54,03 | 56,61 | 53,00 | 55,78 | 7,00% | 197,00 |
| 22.04.2025 | 52,02 | 52,37 | 52,02 | 52,13 | 1,34% | 20,00 |
| 17.04.2025 | 51,50 | 51,50 | 51,44 | 51,44 | 1,12% | - |
| 16.04.2025 | 51,66 | 51,66 | 50,87 | 50,87 | -4,24% | - |
| 15.04.2025 | 52,10 | 53,12 | 52,10 | 53,12 | 1,82% | 90,00 |
| 14.04.2025 | 53,03 | 53,03 | 52,17 | 52,17 | 1,34% | 54,00 |
| 11.04.2025 | 52,76 | 53,11 | 51,48 | 51,48 | -2,87% | 49,00 |