61,710€
-6,21%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 61,72 | 61,72 | 61,70 | 61,71 | -6,21% | - |
| 02.04.2025 | 65,33 | 66,95 | 63,06 | 65,80 | 0,77% | 936,00 |
| 01.04.2025 | 64,74 | 68,01 | 64,55 | 65,29 | 0,10% | 312,00 |
| 31.03.2025 | 66,86 | 66,90 | 62,50 | 65,23 | -2,50% | 1.458,00 |
| 28.03.2025 | 70,43 | 70,99 | 66,90 | 66,90 | -5,25% | 1.221,00 |
| 27.03.2025 | 71,68 | 73,35 | 70,07 | 70,61 | -2,30% | 917,00 |
| 26.03.2025 | 75,05 | 76,11 | 71,78 | 72,27 | -3,73% | 701,00 |
| 25.03.2025 | 74,90 | 76,08 | 73,74 | 75,07 | -0,21% | 759,00 |
| 24.03.2025 | 72,85 | 75,51 | 72,79 | 75,23 | 3,77% | 1.114,00 |
| 21.03.2025 | 68,10 | 72,73 | 66,68 | 72,50 | 6,62% | 1.149,00 |
| 20.03.2025 | 67,15 | 69,32 | 65,06 | 68,00 | 2,63% | 1.048,00 |
| 19.03.2025 | 61,69 | 68,21 | 61,05 | 66,25 | 7,53% | 4.828,00 |
| 18.03.2025 | 63,65 | 63,93 | 60,83 | 61,61 | -3,36% | 1.095,00 |
| 17.03.2025 | 62,02 | 64,62 | 61,72 | 63,76 | 2,67% | 903,00 |
| 14.03.2025 | 62,90 | 64,26 | 62,09 | 62,10 | -0,43% | 1.427,00 |
| 13.03.2025 | 65,19 | 65,82 | 62,09 | 62,37 | -4,17% | 906,00 |
| 12.03.2025 | 64,23 | 66,60 | 63,98 | 65,09 | 1,77% | 957,00 |
| 11.03.2025 | 65,25 | 67,03 | 62,55 | 63,96 | -2,54% | 1.892,00 |
| 10.03.2025 | 70,27 | 70,69 | 63,74 | 65,62 | -7,15% | 2.496,00 |
| 07.03.2025 | 73,76 | 73,93 | 66,61 | 70,67 | -4,12% | 2.287,00 |
| 06.03.2025 | 78,73 | 78,76 | 73,62 | 73,71 | -6,65% | 1.155,00 |
| 05.03.2025 | 76,11 | 79,12 | 73,87 | 78,96 | 4,27% | 392,00 |
| 04.03.2025 | 76,77 | 77,41 | 73,15 | 75,73 | -1,05% | 2.715,00 |
| 03.03.2025 | 80,56 | 81,49 | 75,93 | 76,53 | -4,97% | 1.197,00 |
| 28.02.2025 | 78,16 | 80,63 | 76,71 | 80,53 | 2,78% | 828,00 |
| 27.02.2025 | 81,34 | 83,54 | 78,17 | 78,35 | -3,92% | 1.048,00 |
| 26.02.2025 | 82,16 | 83,11 | 80,32 | 81,55 | -0,02% | 571,00 |
| 25.02.2025 | 87,07 | 87,51 | 81,32 | 81,56 | -6,49% | 1.182,00 |
| 24.02.2025 | 84,65 | 87,56 | 83,13 | 87,23 | 2,73% | 734,00 |
| 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 |