94,360€
1,67%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 94,09 | 95,44 | 92,05 | 94,24 | 1,54% | 1,00 |
| 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% | - |
| 12.09.2025 | 81,66 | 81,75 | 81,66 | 81,75 | -0,49% | - |
| 11.09.2025 | 81,24 | 82,15 | 80,59 | 82,15 | 2,74% | - |
| 10.09.2025 | 82,55 | 82,55 | 79,96 | 79,96 | -4,11% | 10,00 |
| 09.09.2025 | 84,44 | 85,15 | 83,36 | 83,39 | 1,07% | 25,00 |
| 08.09.2025 | 81,33 | 83,38 | 80,97 | 82,50 | -1,40% | 25,00 |
| 05.09.2025 | 82,95 | 83,67 | 82,95 | 83,67 | -1,60% | - |
| 04.09.2025 | 84,12 | 85,03 | 83,87 | 85,03 | 2,61% | 50,00 |
| 03.09.2025 | 82,02 | 82,87 | 81,37 | 82,87 | 1,93% | 9,00 |
| 02.09.2025 | 82,05 | 82,05 | 81,30 | 81,30 | -0,67% | 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 |