80,610€
-3,05%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 82,62 | 82,62 | 81,96 | 81,96 | -1,43% | - |
| 19.03.2026 | 82,16 | 83,15 | 82,16 | 83,15 | 0,12% | 70,00 |
| 18.03.2026 | 83,82 | 83,82 | 83,05 | 83,05 | -2,61% | 260,00 |
| 17.03.2026 | 81,54 | 85,28 | 81,54 | 85,28 | 3,34% | - |
| 16.03.2026 | 80,35 | 82,52 | 80,35 | 82,52 | -0,84% | - |
| 13.03.2026 | 81,32 | 83,22 | 81,32 | 83,22 | -4,45% | - |
| 12.03.2026 | 84,97 | 88,04 | 84,97 | 87,10 | 0,92% | 10,00 |
| 11.03.2026 | 86,20 | 86,31 | 86,20 | 86,31 | 1,96% | - |
| 10.03.2026 | 85,57 | 85,57 | 84,65 | 84,65 | 1,38% | 20,00 |
| 09.03.2026 | 83,50 | 83,50 | 83,50 | 83,50 | 0,54% | - |
| 06.03.2026 | 84,18 | 84,18 | 83,05 | 83,05 | -4,29% | - |
| 05.03.2026 | 83,45 | 86,77 | 83,45 | 86,77 | 5,80% | - |
| 04.03.2026 | 80,24 | 82,01 | 80,24 | 82,01 | 0,45% | - |
| 03.03.2026 | 81,54 | 81,64 | 81,54 | 81,64 | -0,58% | - |
| 02.03.2026 | 81,60 | 82,12 | 81,60 | 82,12 | 3,92% | - |
| 27.02.2026 | 78,25 | 79,02 | 78,25 | 79,02 | 0,39% | 1,00 |
| 26.02.2026 | 77,16 | 78,71 | 77,16 | 78,71 | 4,04% | - |
| 25.02.2026 | 73,78 | 75,65 | 73,78 | 75,65 | 4,59% | - |
| 24.02.2026 | 71,44 | 72,33 | 71,44 | 72,33 | 1,42% | - |
| 23.02.2026 | 75,30 | 75,30 | 71,32 | 71,32 | -6,77% | 40,00 |
| 20.02.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,08% | - |
| 19.02.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 1,51% | - |
| 18.02.2026 | 74,78 | 75,30 | 74,78 | 75,30 | 0,78% | 20,00 |
| 17.02.2026 | 75,00 | 75,00 | 74,72 | 74,72 | -3,28% | - |
| 16.02.2026 | 75,92 | 77,25 | 75,71 | 77,25 | 0,14% | 90,00 |
| 13.02.2026 | 77,98 | 81,00 | 77,14 | 77,14 | 11,80% | 250,00 |
| 12.02.2026 | 74,12 | 75,49 | 69,00 | 69,00 | -8,32% | 98,00 |
| 11.02.2026 | 76,72 | 76,72 | 75,26 | 75,26 | -0,04% | 40,00 |
| 10.02.2026 | 74,02 | 75,29 | 74,02 | 75,29 | 2,42% | - |
| 09.02.2026 | 73,51 | 73,51 | 73,51 | 73,51 | -0,82% | 2,00 |
| 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% | - |