80,750€
-2,42%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 82,78 | 83,20 | 79,40 | 80,30 | -2,65% | 479,00 |
| 19.03.2026 | 83,52 | 84,17 | 81,33 | 82,49 | -2,55% | 144,00 |
| 18.03.2026 | 83,92 | 84,94 | 82,48 | 84,64 | 1,33% | 110,00 |
| 17.03.2026 | 81,46 | 85,90 | 81,46 | 83,53 | 1,06% | 456,00 |
| 16.03.2026 | 80,50 | 83,77 | 79,98 | 82,65 | 1,80% | 53,00 |
| 13.03.2026 | 82,45 | 83,70 | 79,82 | 81,18 | -1,05% | 970,00 |
| 12.03.2026 | 86,10 | 88,28 | 82,04 | 82,04 | -5,71% | 131,00 |
| 11.03.2026 | 86,76 | 88,81 | 85,41 | 87,01 | 0,57% | 143,00 |
| 10.03.2026 | 85,76 | 87,65 | 83,93 | 86,52 | 0,66% | 1.124,00 |
| 09.03.2026 | 85,00 | 85,97 | 82,09 | 85,95 | -0,35% | 1.363,00 |
| 06.03.2026 | 84,65 | 86,99 | 82,36 | 86,26 | 2,25% | 1.524,00 |
| 05.03.2026 | 83,96 | 87,27 | 83,36 | 84,36 | -0,56% | 717,00 |
| 04.03.2026 | 80,55 | 84,98 | 80,21 | 84,84 | 4,56% | 647,00 |
| 03.03.2026 | 83,35 | 83,41 | 80,88 | 81,14 | -3,20% | 818,00 |
| 02.03.2026 | 82,36 | 84,23 | 80,99 | 83,82 | 1,77% | 1.298,00 |
| 27.02.2026 | 78,54 | 83,28 | 77,26 | 82,36 | 4,22% | 963,00 |
| 26.02.2026 | 77,31 | 79,86 | 77,17 | 79,03 | 1,09% | 861,00 |
| 25.02.2026 | 74,19 | 78,62 | 74,09 | 78,18 | 5,53% | 391,00 |
| 24.02.2026 | 71,79 | 74,30 | 71,27 | 74,08 | 3,08% | 253,00 |
| 23.02.2026 | 74,89 | 75,39 | 70,78 | 71,86 | -4,78% | 2.100,00 |
| 20.02.2026 | 76,35 | 77,01 | 74,78 | 75,47 | -0,65% | 143,00 |
| 19.02.2026 | 76,58 | 77,59 | 75,18 | 75,97 | -0,64% | 201,00 |
| 18.02.2026 | 75,35 | 77,43 | 74,61 | 76,46 | 2,32% | 156,00 |
| 17.02.2026 | 74,92 | 76,24 | 72,37 | 74,73 | -0,72% | 287,00 |
| 16.02.2026 | 75,42 | 76,30 | 74,90 | 75,27 | 0,07% | 1.870,00 |
| 13.02.2026 | 78,65 | 82,28 | 73,06 | 75,22 | 8,37% | 3.204,00 |
| 12.02.2026 | 73,88 | 75,06 | 66,10 | 69,41 | -5,65% | 1.097,00 |
| 11.02.2026 | 76,87 | 77,62 | 72,89 | 73,57 | -3,38% | 421,00 |
| 10.02.2026 | 74,34 | 77,18 | 74,02 | 76,14 | 2,48% | 580,00 |
| 09.02.2026 | 72,50 | 75,19 | 72,04 | 74,30 | 2,26% | 808,00 |
| 06.02.2026 | 73,50 | 75,63 | 71,46 | 72,65 | 2,32% | 737,00 |
| 05.02.2026 | 77,76 | 78,06 | 70,14 | 71,00 | -9,04% | 4.306,00 |
| 04.02.2026 | 79,55 | 80,33 | 76,51 | 78,06 | -1,66% | 697,00 |
| 03.02.2026 | 81,00 | 83,43 | 78,63 | 79,38 | -2,45% | 1.370,00 |
| 02.02.2026 | 79,30 | 82,88 | 78,91 | 81,37 | 1,53% | 889,00 |
| 30.01.2026 | 83,60 | 83,73 | 79,59 | 80,15 | -3,45% | 927,00 |
| 29.01.2026 | 84,33 | 85,01 | 82,62 | 83,01 | -2,18% | 914,00 |
| 28.01.2026 | 86,86 | 88,13 | 84,78 | 84,86 | -1,96% | 916,00 |
| 27.01.2026 | 90,03 | 90,58 | 86,54 | 86,55 | -4,33% | 1.027,00 |
| 26.01.2026 | 89,23 | 90,58 | 88,27 | 90,47 | 1,10% | 468,00 |
| 23.01.2026 | 90,89 | 91,83 | 88,10 | 89,49 | -1,58% | 269,00 |
| 22.01.2026 | 89,29 | 91,42 | 89,22 | 90,93 | 2,49% | 431,00 |
| 21.01.2026 | 87,64 | 89,38 | 86,35 | 88,73 | 1,27% | 528,00 |
| 20.01.2026 | 86,94 | 89,38 | 84,60 | 87,62 | -0,80% | 1.060,00 |
| 19.01.2026 | 88,45 | 88,74 | 87,85 | 88,32 | -1,45% | 377,00 |
| 16.01.2026 | 90,63 | 90,94 | 89,07 | 89,62 | -0,73% | 191,00 |
| 15.01.2026 | 92,34 | 93,16 | 89,58 | 90,28 | -2,02% | 337,00 |
| 14.01.2026 | 94,66 | 95,12 | 90,27 | 92,14 | -4,00% | 340,00 |
| 13.01.2026 | 94,76 | 96,31 | 93,70 | 95,97 | 1,03% | 430,00 |
| 12.01.2026 | 95,32 | 98,97 | 91,56 | 94,99 | -0,29% | 1.108,00 |
| 09.01.2026 | 94,72 | 97,77 | 93,78 | 95,27 | 2,21% | 2.416,00 |
| 08.01.2026 | 94,14 | 97,37 | 93,19 | 93,21 | -1,48% | 993,00 |
| 07.01.2026 | 96,91 | 97,35 | 92,88 | 94,61 | -2,33% | 680,00 |
| 06.01.2026 | 97,76 | 98,27 | 94,88 | 96,87 | -1,04% | 1.888,00 |
| 05.01.2026 | 93,17 | 98,89 | 92,66 | 97,89 | 5,12% | 2.278,00 |
| 02.01.2026 | 92,38 | 94,64 | 91,94 | 93,12 | -1,30% | 447,00 |
| 30.12.2025 | 94,36 | 94,37 | 94,34 | 94,35 | -0,24% | - |
| 29.12.2025 | 94,86 | 95,38 | 93,50 | 94,57 | 1,17% | 1.187,00 |
| 23.12.2025 | 93,28 | 93,93 | 91,31 | 93,48 | 0,05% | 1.052,00 |
| 22.12.2025 | 93,10 | 96,42 | 92,82 | 93,43 | 0,55% | 787,00 |
| 19.12.2025 | 94,35 | 95,77 | 92,35 | 92,92 | -1,23% | 555,00 |
| 18.12.2025 | 91,71 | 95,87 | 91,62 | 94,08 | 1,81% | 1.180,00 |
| 17.12.2025 | 94,69 | 95,57 | 92,11 | 92,40 | -2,30% | 895,00 |
| 16.12.2025 | 95,00 | 97,99 | 90,61 | 94,58 | 1,87% | 2.879,00 |
| 15.12.2025 | 91,45 | 93,70 | 91,37 | 92,84 | 1,36% | 603,00 |
| 12.12.2025 | 90,76 | 92,95 | 90,62 | 91,60 | 1,49% | 369,00 |
| 11.12.2025 | 91,79 | 95,61 | 89,80 | 90,25 | 0,06% | 1.804,00 |
| 10.12.2025 | 90,84 | 91,15 | 88,46 | 90,20 | -1,02% | 289,00 |
| 09.12.2025 | 87,40 | 91,14 | 86,78 | 91,13 | 4,32% | 166,00 |
| 08.12.2025 | 86,07 | 88,35 | 85,33 | 87,35 | 1,40% | 390,00 |
| 05.12.2025 | 81,14 | 86,96 | 78,17 | 86,14 | 5,72% | 2.039,00 |
| 04.12.2025 | 79,88 | 82,24 | 78,66 | 81,48 | 1,96% | 51,00 |
| 03.12.2025 | 84,45 | 84,93 | 78,66 | 79,92 | -5,38% | 190,00 |
| 02.12.2025 | 83,14 | 85,38 | 82,49 | 84,46 | 1,42% | 67,00 |
| 01.12.2025 | 83,22 | 83,41 | 81,06 | 83,28 | -0,31% | 382,00 |
| 28.11.2025 | 83,11 | 84,03 | 81,83 | 83,54 | 1,16% | 538,00 |
| 27.11.2025 | 82,59 | 83,02 | 82,17 | 82,58 | -0,07% | 249,00 |
| 26.11.2025 | 81,96 | 84,15 | 81,62 | 82,63 | 0,58% | 148,00 |
| 25.11.2025 | 81,14 | 82,53 | 80,26 | 82,15 | 1,03% | 178,00 |
| 24.11.2025 | 81,10 | 82,61 | 80,16 | 81,31 | 0,34% | 1.068,00 |
| 21.11.2025 | 79,11 | 82,16 | 78,25 | 81,04 | 2,78% | 1.222,00 |
| 20.11.2025 | 82,70 | 84,54 | 78,64 | 78,84 | -2,77% | 1.416,00 |
| 19.11.2025 | 82,18 | 82,93 | 79,97 | 81,09 | -1,89% | 42,00 |
| 18.11.2025 | 82,92 | 83,28 | 80,06 | 82,65 | -1,00% | 3.218,00 |
| 17.11.2025 | 85,98 | 87,19 | 82,94 | 83,48 | -2,82% | 587,00 |
| 14.11.2025 | 86,03 | 88,37 | 82,29 | 85,90 | -0,23% | 659,00 |
| 13.11.2025 | 91,54 | 91,55 | 84,00 | 86,10 | -5,79% | 1.397,00 |
| 12.11.2025 | 92,80 | 93,24 | 90,95 | 91,39 | -0,88% | 2.037,00 |
| 11.11.2025 | 91,41 | 92,51 | 89,90 | 92,20 | 1,72% | 1.453,00 |
| 10.11.2025 | 89,16 | 92,39 | 87,61 | 90,65 | 3,54% | 1.822,00 |
| 07.11.2025 | 90,70 | 91,60 | 85,27 | 87,55 | -3,94% | 2.082,00 |
| 06.11.2025 | 93,39 | 94,03 | 90,39 | 91,15 | -1,05% | 2.198,00 |
| 05.11.2025 | 92,14 | 94,74 | 90,83 | 92,12 | -0,31% | 1.367,00 |
| 04.11.2025 | 93,16 | 93,32 | 89,50 | 92,41 | -1,99% | 1.256,00 |
| 03.11.2025 | 93,90 | 96,04 | 92,38 | 94,28 | 0,82% | 2.290,00 |
| 31.10.2025 | 82,62 | 100,80 | 81,11 | 93,52 | 15,59% | 6.176,00 |
| 30.10.2025 | 84,93 | 89,00 | 73,53 | 80,90 | -4,32% | 4.438,00 |
| 29.10.2025 | 85,11 | 85,33 | 82,61 | 84,56 | -0,85% | 331,00 |
| 28.10.2025 | 84,57 | 85,94 | 84,38 | 85,28 | 0,24% | 388,00 |
| 27.10.2025 | 83,41 | 85,46 | 82,85 | 85,08 | 2,96% | 1.449,00 |