84,910€
-3,91%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 88,26 | 89,37 | 84,33 | 84,91 | -3,92% | 1.113,00 |
| 20.02.2025 | 88,84 | 90,99 | 86,28 | 88,37 | -0,37% | 1.654,00 |
| 19.02.2025 | 91,80 | 92,36 | 88,41 | 88,69 | -3,20% | 1.287,00 |
| 18.02.2025 | 95,00 | 97,79 | 90,45 | 91,62 | -4,17% | 3.916,00 |
| 17.02.2025 | 94,47 | 96,24 | 93,92 | 95,61 | 1,23% | 2.203,00 |
| 14.02.2025 | 91,11 | 99,80 | 91,11 | 94,45 | 13,83% | 19.233,00 |
| 13.02.2025 | 80,20 | 83,23 | 77,90 | 82,97 | 1,56% | 3.522,00 |
| 12.02.2025 | 79,65 | 82,05 | 78,41 | 81,70 | 2,27% | 169,00 |
| 11.02.2025 | 82,27 | 82,27 | 78,54 | 79,88 | -2,63% | 725,00 |
| 10.02.2025 | 82,02 | 88,76 | 82,02 | 82,04 | -0,35% | 7.339,00 |
| 07.02.2025 | 77,85 | 82,47 | 77,32 | 82,33 | 5,30% | 975,00 |
| 06.02.2025 | 78,73 | 79,97 | 77,13 | 78,19 | -0,37% | 828,00 |
| 05.02.2025 | 76,86 | 78,52 | 76,38 | 78,48 | 1,72% | 358,00 |
| 04.02.2025 | 77,00 | 79,72 | 74,30 | 77,15 | 0,30% | 3.040,00 |
| 03.02.2025 | 79,31 | 79,79 | 76,76 | 76,92 | -3,54% | 3.279,00 |
| 31.01.2025 | 82,74 | 83,49 | 79,22 | 79,74 | -2,79% | 3.479,00 |
| 30.01.2025 | 79,62 | 82,21 | 79,32 | 82,03 | 3,21% | 5.134,00 |
| 29.01.2025 | 78,84 | 80,32 | 77,62 | 79,48 | 0,66% | 492,00 |
| 28.01.2025 | 76,61 | 79,59 | 76,08 | 78,96 | 3,29% | 458,00 |
| 27.01.2025 | 77,02 | 77,66 | 73,30 | 76,45 | -1,33% | 2.262,00 |
| 24.01.2025 | 80,06 | 80,70 | 76,82 | 77,48 | -3,68% | 1.731,00 |
| 23.01.2025 | 75,73 | 80,61 | 75,41 | 80,44 | 5,21% | 966,00 |
| 22.01.2025 | 79,68 | 79,69 | 75,68 | 76,45 | 0,17% | 1.201,00 |
| 21.01.2025 | 72,14 | 78,36 | 72,07 | 76,32 | 4,89% | 1.634,00 |
| 20.01.2025 | 73,13 | 73,56 | 72,56 | 72,77 | -1,52% | 735,00 |
| 17.01.2025 | 72,92 | 75,04 | 72,92 | 73,89 | 1,54% | 465,00 |
| 16.01.2025 | 74,60 | 74,91 | 72,73 | 72,77 | -2,06% | 306,00 |
| 15.01.2025 | 72,76 | 76,36 | 72,30 | 74,30 | 2,36% | 1.026,00 |
| 14.01.2025 | 74,87 | 76,02 | 71,97 | 72,59 | -3,34% | 1.611,00 |
| 13.01.2025 | 76,99 | 77,42 | 74,71 | 75,09 | -3,17% | 1.696,00 |
| 10.01.2025 | 80,62 | 81,07 | 76,96 | 77,55 | -3,67% | 1.038,00 |
| 09.01.2025 | 80,61 | 81,06 | 80,20 | 80,50 | 0,01% | 423,00 |
| 08.01.2025 | 75,21 | 82,30 | 75,21 | 80,50 | 6,91% | 1.536,00 |
| 07.01.2025 | 76,88 | 81,53 | 74,28 | 75,30 | -2,23% | 979,00 |
| 06.01.2025 | 75,00 | 78,81 | 74,39 | 77,02 | 2,57% | 1.030,00 |
| 03.01.2025 | 72,78 | 75,20 | 71,80 | 75,09 | 3,49% | 338,00 |
| 02.01.2025 | 71,26 | 73,92 | 71,26 | 72,56 | -0,71% | 652,00 |
| 30.12.2024 | 73,12 | 73,93 | 72,95 | 73,08 | -1,23% | 450,00 |
| 27.12.2024 | 75,97 | 76,72 | 71,61 | 73,99 | -2,38% | 711,00 |
| 23.12.2024 | 78,02 | 78,91 | 75,32 | 75,79 | -1,91% | 2.000,00 |
| 20.12.2024 | 75,57 | 78,68 | 72,92 | 77,26 | 2,13% | 2.171,00 |
| 19.12.2024 | 75,72 | 77,51 | 74,57 | 75,65 | -0,08% | 2.283,00 |
| 18.12.2024 | 79,09 | 80,94 | 74,95 | 75,71 | -4,79% | 2.028,00 |
| 17.12.2024 | 79,29 | 80,37 | 77,73 | 79,52 | 0,11% | 1.416,00 |
| 16.12.2024 | 79,00 | 80,47 | 77,20 | 79,43 | 0,47% | 3.407,00 |
| 13.12.2024 | 77,85 | 79,18 | 77,19 | 79,05 | 0,92% | 1.288,00 |
| 12.12.2024 | 78,26 | 80,26 | 77,78 | 78,33 | -0,22% | 987,00 |
| 11.12.2024 | 77,65 | 80,25 | 77,37 | 78,50 | 0,96% | 1.201,00 |
| 10.12.2024 | 79,67 | 81,10 | 76,53 | 77,75 | -2,50% | 1.351,00 |
| 09.12.2024 | 79,22 | 81,87 | 77,56 | 79,75 | 0,21% | 1.036,00 |
| 06.12.2024 | 77,09 | 81,69 | 76,81 | 79,58 | 2,71% | 1.591,00 |
| 05.12.2024 | 78,75 | 79,70 | 75,91 | 77,48 | -1,74% | 1.602,00 |
| 04.12.2024 | 71,43 | 81,59 | 71,43 | 78,85 | 9,42% | 4.027,00 |
| 03.12.2024 | 73,03 | 73,89 | 70,65 | 72,06 | -2,01% | 2.040,00 |
| 02.12.2024 | 65,39 | 73,62 | 65,06 | 73,54 | 13,06% | 962,00 |
| 29.11.2024 | 64,27 | 65,39 | 64,01 | 65,05 | 0,97% | 611,00 |
| 28.11.2024 | 64,30 | 64,69 | 64,17 | 64,42 | 0,54% | 513,00 |
| 27.11.2024 | 63,43 | 64,63 | 62,78 | 64,08 | 1,16% | 408,00 |
| 26.11.2024 | 64,90 | 65,30 | 63,34 | 63,34 | -2,64% | 655,00 |
| 25.11.2024 | 66,33 | 67,38 | 64,94 | 65,06 | -2,08% | 1.299,00 |
| 22.11.2024 | 65,40 | 67,91 | 65,21 | 66,45 | 1,44% | 317,00 |
| 21.11.2024 | 65,07 | 66,26 | 64,69 | 65,50 | 0,35% | 816,00 |
| 20.11.2024 | 69,35 | 70,16 | 62,67 | 65,27 | -6,02% | 2.189,00 |
| 19.11.2024 | 69,88 | 70,94 | 68,30 | 69,45 | -0,70% | 992,00 |
| 18.11.2024 | 65,39 | 70,30 | 65,39 | 69,94 | 7,05% | 1.781,00 |
| 15.11.2024 | 70,23 | 70,62 | 65,34 | 65,34 | -7,35% | 1.265,00 |
| 14.11.2024 | 71,20 | 72,36 | 70,14 | 70,52 | -1,14% | 1.427,00 |
| 13.11.2024 | 71,81 | 74,18 | 70,92 | 71,34 | -1,23% | 3.066,00 |
| 12.11.2024 | 72,81 | 73,19 | 70,98 | 72,23 | -0,14% | 3.849,00 |
| 11.11.2024 | 68,96 | 72,40 | 68,62 | 72,33 | 4,99% | 3.593,00 |
| 08.11.2024 | 66,11 | 69,27 | 65,79 | 68,89 | 3,24% | 1.888,00 |
| 07.11.2024 | 67,50 | 67,57 | 65,91 | 66,73 | -0,80% | 2.763,00 |
| 06.11.2024 | 66,54 | 68,00 | 66,10 | 67,27 | 5,50% | 5.406,00 |
| 05.11.2024 | 61,42 | 65,20 | 61,33 | 63,76 | 3,31% | 1.452,00 |
| 04.11.2024 | 60,22 | 64,06 | 59,29 | 61,72 | 1,75% | 2.615,00 |
| 01.11.2024 | 58,46 | 60,98 | 57,81 | 60,66 | 3,94% | 5.355,00 |
| 31.10.2024 | 62,59 | 62,78 | 55,32 | 58,36 | -12,45% | 13.262,00 |
| 30.10.2024 | 71,39 | 73,95 | 64,23 | 66,66 | -6,50% | 3.523,00 |
| 29.10.2024 | 70,32 | 71,32 | 69,61 | 71,29 | 1,55% | 1.482,00 |
| 28.10.2024 | 69,89 | 71,36 | 69,55 | 70,20 | 0,69% | 1.386,00 |
| 25.10.2024 | 68,38 | 70,38 | 68,08 | 69,72 | 1,89% | 704,00 |
| 24.10.2024 | 68,25 | 69,10 | 67,97 | 68,43 | 0,38% | 275,00 |
| 23.10.2024 | 70,68 | 71,98 | 67,37 | 68,17 | -4,17% | 1.384,00 |
| 22.10.2024 | 70,84 | 71,64 | 70,24 | 71,13 | 0,00% | 2.601,00 |
| 21.10.2024 | 73,66 | 73,89 | 70,65 | 71,13 | -3,43% | 2.432,00 |
| 18.10.2024 | 72,07 | 73,76 | 71,69 | 73,66 | 3,43% | 505,00 |
| 17.10.2024 | 71,64 | 72,33 | 70,66 | 71,22 | -0,26% | 364,00 |
| 16.10.2024 | 72,39 | 74,10 | 70,50 | 71,40 | -1,44% | 820,00 |
| 15.10.2024 | 70,16 | 72,93 | 69,08 | 72,45 | 3,24% | 3.031,00 |
| 14.10.2024 | 71,26 | 72,26 | 70,03 | 70,17 | -2,22% | 1.735,00 |
| 11.10.2024 | 70,73 | 72,24 | 70,20 | 71,76 | 1,38% | 1.123,00 |
| 10.10.2024 | 70,58 | 71,82 | 69,85 | 70,79 | -0,04% | 307,00 |
| 09.10.2024 | 71,61 | 72,05 | 70,22 | 70,82 | -1,12% | 1.909,00 |
| 08.10.2024 | 69,42 | 71,72 | 68,98 | 71,62 | 2,84% | 775,00 |
| 07.10.2024 | 69,04 | 70,70 | 68,26 | 69,64 | 0,68% | 1.083,00 |
| 04.10.2024 | 68,40 | 70,56 | 68,27 | 69,17 | 1,10% | 1.235,00 |
| 03.10.2024 | 67,15 | 68,49 | 66,48 | 68,42 | 1,85% | 171,00 |
| 02.10.2024 | 66,79 | 67,65 | 66,27 | 67,18 | 0,01% | 833,00 |
| 01.10.2024 | 66,75 | 69,36 | 66,12 | 67,17 | 0,13% | 476,00 |
| 30.09.2024 | 66,94 | 67,80 | 66,01 | 67,09 | 0,72% | 1.943,00 |