Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 65,07 | 65,46 | 65,07 | 65,46 | 0,05% | - |
| 01.04.2025 | 64,80 | 65,43 | 64,80 | 65,43 | 0,60% | 70,00 |
| 31.03.2025 | 66,27 | 66,27 | 64,34 | 65,04 | -7,35% | 120,00 |
| 28.03.2025 | 69,95 | 70,20 | 69,95 | 70,20 | -1,90% | - |
| 27.03.2025 | 72,01 | 72,01 | 71,56 | 71,56 | -3,01% | 25,00 |
| 26.03.2025 | 74,86 | 74,88 | 73,78 | 73,78 | -2,29% | 10,00 |
| 25.03.2025 | 74,81 | 75,51 | 74,02 | 75,51 | 1,52% | 90,00 |
| 24.03.2025 | 72,66 | 74,38 | 72,66 | 74,38 | 7,80% | - |
| 21.03.2025 | 67,88 | 69,00 | 67,88 | 69,00 | 2,12% | 100,00 |
| 20.03.2025 | 66,98 | 67,57 | 65,40 | 67,57 | 8,86% | 20,00 |
| 19.03.2025 | 61,42 | 62,07 | 61,42 | 62,07 | -0,94% | 59,00 |
| 18.03.2025 | 63,55 | 64,23 | 62,66 | 62,66 | -2,54% | 49,00 |
| 17.03.2025 | 61,50 | 64,29 | 61,34 | 64,29 | 2,05% | 175,00 |
| 14.03.2025 | 63,00 | 63,30 | 63,00 | 63,00 | 0,66% | 100,00 |
| 13.03.2025 | 65,50 | 66,08 | 62,59 | 62,59 | -4,95% | 168,00 |
| 12.03.2025 | 64,15 | 65,85 | 64,15 | 65,85 | 3,80% | 20,00 |
| 11.03.2025 | 64,66 | 65,33 | 63,44 | 63,44 | -1,92% | 230,00 |
| 10.03.2025 | 70,15 | 70,15 | 64,68 | 64,68 | -7,07% | 44,00 |
| 07.03.2025 | 73,52 | 74,73 | 69,60 | 69,60 | -10,86% | 244,00 |
| 06.03.2025 | 78,21 | 78,21 | 76,64 | 78,08 | 2,32% | 20,00 |
| 05.03.2025 | 75,55 | 76,31 | 75,55 | 76,31 | 3,72% | - |
| 04.03.2025 | 76,00 | 76,24 | 73,19 | 73,57 | -8,45% | 486,00 |
| 03.03.2025 | 80,16 | 80,36 | 79,82 | 80,36 | 3,90% | 10,00 |
| 28.02.2025 | 78,20 | 79,87 | 77,34 | 77,34 | -1,35% | 50,00 |
| 27.02.2025 | 81,29 | 83,52 | 78,40 | 78,40 | -3,83% | 76,00 |
| 26.02.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -1,36% | - |
| 25.02.2025 | 86,55 | 87,27 | 81,57 | 82,64 | -2,05% | 83,00 |
| 24.02.2025 | 85,55 | 85,55 | 84,37 | 84,37 | -2,82% | 60,00 |
| 21.02.2025 | 88,01 | 88,01 | 86,82 | 86,82 | -0,07% | 1,00 |
| 20.02.2025 | 87,41 | 88,70 | 86,88 | 86,88 | -3,34% | 65,00 |
| 19.02.2025 | 92,16 | 92,16 | 89,66 | 89,88 | -2,13% | 75,00 |
| 18.02.2025 | 96,50 | 96,50 | 91,84 | 91,84 | -4,04% | 570,00 |
| 17.02.2025 | 95,05 | 95,71 | 94,00 | 95,71 | 1,33% | 210,00 |
| 14.02.2025 | 90,00 | 97,02 | 90,00 | 94,45 | 13,67% | 706,00 |
| 13.02.2025 | 79,95 | 83,09 | 79,95 | 83,09 | 2,76% | 80,00 |
| 12.02.2025 | 78,80 | 80,87 | 78,55 | 80,86 | 0,50% | 98,00 |
| 11.02.2025 | 82,34 | 82,34 | 79,54 | 80,46 | -4,75% | 115,00 |
| 10.02.2025 | 82,51 | 88,00 | 82,51 | 84,47 | 5,87% | 612,00 |
| 07.02.2025 | 77,70 | 79,79 | 77,65 | 79,79 | 1,27% | 3,00 |
| 06.02.2025 | 78,35 | 78,79 | 78,35 | 78,79 | 2,35% | 40,00 |
| 05.02.2025 | 76,35 | 76,98 | 76,35 | 76,98 | -0,32% | - |
| 04.02.2025 | 78,13 | 78,13 | 77,23 | 77,23 | -1,38% | 80,00 |
| 03.02.2025 | 78,50 | 79,42 | 77,30 | 78,31 | -7,27% | 468,00 |
| 31.01.2025 | 83,14 | 84,45 | 82,24 | 84,45 | 2,70% | 233,00 |
| 30.01.2025 | 79,89 | 82,23 | 79,89 | 82,23 | 4,02% | 564,00 |
| 29.01.2025 | 78,00 | 80,25 | 78,00 | 79,05 | 2,00% | 87,00 |
| 28.01.2025 | 76,55 | 77,50 | 76,55 | 77,50 | 2,05% | 200,00 |
| 27.01.2025 | 76,46 | 76,46 | 75,30 | 75,94 | -4,60% | 80,00 |
| 24.01.2025 | 80,56 | 81,49 | 79,60 | 79,60 | 3,54% | 300,00 |
| 23.01.2025 | 76,10 | 76,88 | 75,46 | 76,88 | -0,17% | 10,00 |
| 22.01.2025 | 80,50 | 80,50 | 76,74 | 77,01 | 2,63% | 130,00 |
| 21.01.2025 | 72,58 | 75,04 | 72,58 | 75,04 | 2,89% | 27,00 |
| 20.01.2025 | 73,25 | 73,29 | 72,93 | 72,93 | -1,87% | 100,00 |
| 17.01.2025 | 72,93 | 74,32 | 72,93 | 74,32 | 0,04% | 50,00 |
| 16.01.2025 | 74,46 | 74,49 | 74,10 | 74,29 | -1,13% | 200,00 |
| 15.01.2025 | 72,40 | 75,55 | 72,40 | 75,14 | 2,23% | 23,00 |
| 14.01.2025 | 74,63 | 74,63 | 73,50 | 73,50 | -3,92% | 35,00 |
| 13.01.2025 | 78,20 | 78,20 | 75,10 | 76,50 | -0,96% | 35,00 |
| 10.01.2025 | 80,23 | 80,23 | 77,19 | 77,24 | -3,33% | 53,00 |
| 09.01.2025 | 80,22 | 80,22 | 79,90 | 79,90 | 2,23% | 100,00 |
| 08.01.2025 | 75,22 | 78,16 | 75,22 | 78,16 | 5,01% | - |
| 07.01.2025 | 76,72 | 81,00 | 74,43 | 74,43 | -4,42% | 337,00 |
| 06.01.2025 | 74,99 | 77,87 | 74,99 | 77,87 | 7,24% | 50,00 |
| 03.01.2025 | 72,39 | 72,72 | 72,06 | 72,61 | 0,86% | 35,00 |
| 02.01.2025 | 71,00 | 73,55 | 71,00 | 71,99 | -2,94% | 22,00 |
| 30.12.2024 | 73,38 | 74,17 | 73,38 | 74,17 | -1,19% | 225,00 |
| 27.12.2024 | 75,97 | 75,97 | 75,06 | 75,06 | -0,71% | 27,00 |
| 23.12.2024 | 77,53 | 77,53 | 75,60 | 75,60 | 0,36% | 53,00 |
| 20.12.2024 | 75,20 | 75,33 | 72,20 | 75,33 | -0,13% | 244,00 |
| 19.12.2024 | 75,30 | 75,43 | 75,30 | 75,43 | -2,80% | 60,00 |
| 18.12.2024 | 79,08 | 79,55 | 77,60 | 77,60 | -1,70% | 40,00 |
| 17.12.2024 | 78,94 | 78,94 | 78,94 | 78,94 | -0,99% | - |
| 16.12.2024 | 78,62 | 79,73 | 78,19 | 79,73 | 1,94% | 12,00 |
| 13.12.2024 | 77,94 | 78,21 | 77,60 | 78,21 | 0,55% | 34,00 |
| 12.12.2024 | 77,78 | 77,78 | 77,78 | 77,78 | -2,14% | - |
| 11.12.2024 | 77,56 | 79,48 | 77,56 | 79,48 | -1,73% | - |
| 10.12.2024 | 79,19 | 80,88 | 79,19 | 80,88 | 2,97% | 4,00 |
| 09.12.2024 | 78,50 | 81,15 | 78,50 | 78,55 | -3,04% | 142,00 |
| 06.12.2024 | 76,97 | 81,01 | 76,97 | 81,01 | 6,21% | 38,00 |
| 05.12.2024 | 78,13 | 78,26 | 76,27 | 76,27 | -4,85% | 160,00 |
| 04.12.2024 | 73,00 | 81,12 | 71,24 | 80,16 | 10,13% | 962,00 |
| 03.12.2024 | 73,90 | 73,90 | 71,91 | 72,79 | 7,87% | 80,00 |
| 02.12.2024 | 65,23 | 67,48 | 64,70 | 67,48 | 4,91% | 73,00 |
| 29.11.2024 | 64,02 | 65,53 | 63,69 | 64,32 | 0,22% | 113,00 |
| 28.11.2024 | 64,18 | 64,65 | 64,18 | 64,18 | 1,25% | 134,00 |
| 27.11.2024 | 63,08 | 63,39 | 63,08 | 63,39 | -1,11% | - |
| 26.11.2024 | 64,79 | 64,79 | 64,10 | 64,10 | -2,88% | - |
| 25.11.2024 | 66,07 | 66,13 | 65,52 | 66,00 | -0,84% | 277,00 |
| 22.11.2024 | 65,41 | 66,56 | 65,41 | 66,56 | 1,08% | 165,00 |
| 21.11.2024 | 64,76 | 66,03 | 64,76 | 65,85 | 0,53% | 53,00 |
| 20.11.2024 | 69,42 | 69,42 | 65,50 | 65,50 | -4,77% | 10,00 |
| 19.11.2024 | 69,70 | 69,70 | 68,78 | 68,78 | 0,42% | - |
| 18.11.2024 | 66,50 | 68,49 | 66,50 | 68,49 | 4,17% | 220,00 |
| 15.11.2024 | 69,74 | 70,81 | 65,75 | 65,75 | -7,50% | 72,00 |
| 14.11.2024 | 70,88 | 71,08 | 70,74 | 71,08 | -0,41% | 185,00 |
| 13.11.2024 | 71,43 | 73,97 | 71,27 | 71,37 | -1,69% | 14,00 |
| 12.11.2024 | 72,10 | 72,60 | 70,60 | 72,60 | 1,44% | 2.100,00 |
| 11.11.2024 | 68,84 | 71,57 | 68,84 | 71,57 | 7,41% | 89,00 |
| 08.11.2024 | 66,12 | 66,63 | 65,39 | 66,63 | 0,18% | 5,00 |
| 07.11.2024 | 66,82 | 66,82 | 66,51 | 66,51 | -1,32% | - |