82,350€
0,15%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 82,22 | 82,47 | 79,97 | 82,36 | 0,16% | 725,00 |
| 01.09.2025 | 82,48 | 82,87 | 81,96 | 82,23 | -0,27% | 234,00 |
| 29.08.2025 | 83,40 | 84,13 | 81,78 | 82,45 | -1,25% | 734,00 |
| 28.08.2025 | 82,74 | 84,08 | 81,95 | 83,49 | 0,96% | 879,00 |
| 27.08.2025 | 82,80 | 83,21 | 82,00 | 82,70 | 0,74% | 1.479,00 |
| 26.08.2025 | 80,58 | 82,20 | 79,96 | 82,09 | 1,38% | 1.110,00 |
| 25.08.2025 | 80,60 | 82,18 | 79,61 | 80,97 | 0,67% | 640,00 |
| 22.08.2025 | 78,24 | 81,69 | 77,38 | 80,43 | 3,03% | 2.023,00 |
| 21.08.2025 | 75,93 | 78,48 | 75,20 | 78,07 | 2,81% | 974,00 |
| 20.08.2025 | 75,96 | 76,34 | 74,23 | 75,94 | -0,45% | 1.565,00 |
| 19.08.2025 | 79,61 | 79,71 | 76,12 | 76,28 | -3,67% | 990,00 |
| 18.08.2025 | 77,34 | 79,39 | 76,92 | 79,19 | 2,48% | 1.150,00 |
| 15.08.2025 | 75,55 | 78,27 | 74,70 | 77,27 | 2,80% | 1.738,00 |
| 14.08.2025 | 75,29 | 76,01 | 73,94 | 75,17 | -0,32% | 1.140,00 |
| 13.08.2025 | 72,09 | 75,64 | 71,77 | 75,41 | 4,42% | 1.015,00 |
| 12.08.2025 | 70,59 | 72,60 | 70,24 | 72,22 | 2,18% | 1.469,00 |
| 11.08.2025 | 71,80 | 72,29 | 69,96 | 70,68 | -1,04% | 1.620,00 |
| 08.08.2025 | 71,20 | 71,61 | 69,75 | 71,42 | 0,15% | 1.156,00 |
| 07.08.2025 | 72,70 | 73,59 | 70,19 | 71,32 | -2,07% | 1.605,00 |
| 06.08.2025 | 72,94 | 74,47 | 71,67 | 72,83 | 0,75% | 1.235,00 |
| 05.08.2025 | 74,55 | 74,63 | 71,39 | 72,29 | -2,57% | 513,00 |
| 04.08.2025 | 69,65 | 74,72 | 68,94 | 74,19 | 7,33% | 2.256,00 |
| 01.08.2025 | 79,36 | 80,06 | 68,55 | 69,13 | -16,34% | 6.071,00 |
| 31.07.2025 | 81,44 | 83,33 | 80,78 | 82,63 | 2,56% | 1.846,00 |
| 30.07.2025 | 78,35 | 80,89 | 78,14 | 80,56 | 2,91% | 845,00 |
| 29.07.2025 | 81,40 | 81,76 | 76,83 | 78,29 | -3,15% | 729,00 |
| 28.07.2025 | 76,98 | 81,72 | 76,98 | 80,83 | 5,31% | 989,00 |
| 25.07.2025 | 76,80 | 77,24 | 76,31 | 76,76 | 0,24% | 164,00 |
| 24.07.2025 | 76,42 | 77,44 | 76,03 | 76,58 | -0,12% | 602,00 |
| 23.07.2025 | 77,00 | 77,33 | 75,92 | 76,67 | 0,62% | 1.450,00 |
| 22.07.2025 | 78,44 | 78,84 | 75,51 | 76,20 | -2,81% | 881,00 |
| 21.07.2025 | 80,90 | 81,56 | 78,13 | 78,40 | -2,35% | 1.448,00 |
| 18.07.2025 | 78,81 | 80,69 | 77,85 | 80,29 | 2,20% | 1.570,00 |
| 17.07.2025 | 78,96 | 79,54 | 77,93 | 78,57 | 0,60% | 2.205,00 |
| 16.07.2025 | 76,22 | 78,74 | 75,87 | 78,10 | 1,50% | 480,00 |
| 15.07.2025 | 76,97 | 78,29 | 76,75 | 76,95 | -0,12% | 425,00 |
| 14.07.2025 | 75,85 | 77,82 | 75,42 | 77,04 | 1,16% | 332,00 |
| 11.07.2025 | 77,04 | 77,31 | 75,76 | 76,15 | -1,35% | 604,00 |
| 10.07.2025 | 76,51 | 78,23 | 75,42 | 77,19 | 2,08% | 9.819,00 |
| 09.07.2025 | 75,18 | 75,86 | 74,46 | 75,62 | 0,62% | 321,00 |
| 08.07.2025 | 74,79 | 76,36 | 74,59 | 75,16 | -0,01% | 267,00 |
| 07.07.2025 | 74,12 | 75,16 | 73,42 | 75,16 | 1,44% | 930,00 |
| 04.07.2025 | 74,60 | 74,61 | 73,65 | 74,10 | -0,96% | 930,00 |
| 03.07.2025 | 73,36 | 75,62 | 72,93 | 74,81 | 2,12% | 1.053,00 |
| 02.07.2025 | 73,24 | 74,83 | 72,60 | 73,26 | 0,23% | 722,00 |
| 01.07.2025 | 74,57 | 75,47 | 72,80 | 73,10 | -2,25% | 900,00 |
| 30.06.2025 | 74,52 | 76,12 | 74,00 | 74,78 | 0,68% | 772,00 |
| 27.06.2025 | 74,45 | 75,27 | 72,84 | 74,27 | 0,52% | 2.943,00 |
| 26.06.2025 | 71,59 | 74,11 | 70,65 | 73,89 | 2,80% | 2.053,00 |
| 25.06.2025 | 71,91 | 73,42 | 71,50 | 71,88 | -0,17% | 1.196,00 |
| 24.06.2025 | 70,27 | 72,02 | 69,59 | 72,00 | 3,04% | 15.233,00 |
| 23.06.2025 | 70,30 | 71,21 | 67,43 | 69,87 | -0,68% | 1.443,00 |
| 20.06.2025 | 70,60 | 71,81 | 69,54 | 70,35 | 1,26% | 791,00 |
| 19.06.2025 | 71,04 | 71,07 | 69,01 | 69,47 | -2,09% | 1.070,00 |
| 18.06.2025 | 69,83 | 71,83 | 69,47 | 70,96 | 0,98% | 1.002,00 |
| 17.06.2025 | 71,30 | 73,63 | 69,50 | 70,27 | -1,20% | 3.574,00 |
| 16.06.2025 | 65,76 | 72,54 | 65,31 | 71,12 | 10,48% | 4.415,00 |
| 13.06.2025 | 65,20 | 66,18 | 64,09 | 64,37 | -2,83% | 1.229,00 |
| 12.06.2025 | 69,32 | 69,51 | 65,81 | 66,25 | -5,51% | 798,00 |
| 11.06.2025 | 69,82 | 71,27 | 69,24 | 70,11 | 0,20% | 1.216,00 |
| 10.06.2025 | 69,73 | 71,50 | 69,48 | 69,97 | 0,51% | 1.163,00 |
| 09.06.2025 | 69,20 | 69,99 | 68,55 | 69,61 | 0,99% | 472,00 |
| 06.06.2025 | 65,51 | 68,95 | 65,50 | 68,93 | 5,66% | 2.043,00 |
| 05.06.2025 | 64,56 | 66,89 | 64,13 | 65,23 | 0,94% | 1.220,00 |
| 04.06.2025 | 64,01 | 65,37 | 63,54 | 64,63 | 0,65% | 184,00 |
| 03.06.2025 | 63,67 | 64,95 | 63,12 | 64,21 | 0,56% | 174,00 |
| 02.06.2025 | 63,10 | 64,79 | 62,59 | 63,85 | 0,20% | 753,00 |
| 30.05.2025 | 64,05 | 64,49 | 62,72 | 63,72 | -0,81% | 509,00 |
| 29.05.2025 | 66,82 | 67,49 | 64,13 | 64,24 | -2,03% | 564,00 |
| 28.05.2025 | 63,67 | 65,62 | 63,05 | 65,57 | 3,29% | 477,00 |
| 27.05.2025 | 61,56 | 63,90 | 60,82 | 63,48 | 3,02% | 1.800,00 |
| 26.05.2025 | 60,81 | 62,02 | 60,77 | 61,62 | 1,47% | 498,00 |
| 23.05.2025 | 61,60 | 62,00 | 58,81 | 60,73 | -1,73% | 2.243,00 |
| 22.05.2025 | 61,08 | 62,76 | 60,42 | 61,80 | 0,46% | 627,00 |
| 21.05.2025 | 62,62 | 63,26 | 60,58 | 61,52 | -2,84% | 193,00 |
| 20.05.2025 | 62,82 | 64,17 | 62,25 | 63,31 | 0,55% | 377,00 |
| 19.05.2025 | 62,23 | 63,35 | 61,20 | 62,97 | -1,65% | 740,00 |
| 16.05.2025 | 62,40 | 64,07 | 62,08 | 64,02 | 2,12% | 2.592,00 |
| 15.05.2025 | 63,66 | 63,87 | 61,60 | 62,69 | -2,59% | 587,00 |
| 14.05.2025 | 64,34 | 64,95 | 62,76 | 64,36 | 0,74% | 519,00 |
| 13.05.2025 | 61,73 | 64,53 | 61,33 | 63,89 | 2,99% | 516,00 |
| 12.05.2025 | 55,39 | 62,63 | 55,01 | 62,03 | 14,55% | 3.733,00 |
| 09.05.2025 | 55,14 | 55,72 | 53,58 | 54,15 | -0,88% | 1.187,00 |
| 08.05.2025 | 53,32 | 55,51 | 53,07 | 54,63 | 3,11% | 1.232,00 |
| 07.05.2025 | 53,85 | 53,88 | 52,36 | 52,98 | -0,15% | 508,00 |
| 06.05.2025 | 53,18 | 54,01 | 51,80 | 53,06 | -0,70% | 478,00 |
| 05.05.2025 | 53,66 | 54,39 | 52,00 | 53,44 | -1,54% | 1.577,00 |
| 02.05.2025 | 56,29 | 56,72 | 51,77 | 54,27 | -9,94% | 6.524,00 |
| 30.04.2025 | 60,52 | 60,75 | 57,95 | 60,26 | -1,05% | 2.654,00 |
| 29.04.2025 | 59,77 | 62,35 | 59,28 | 60,90 | 2,03% | 1.386,00 |
| 28.04.2025 | 57,62 | 59,95 | 57,33 | 59,69 | 3,18% | 827,00 |
| 25.04.2025 | 58,68 | 58,68 | 56,95 | 57,85 | 1,90% | 1.520,00 |
| 24.04.2025 | 54,79 | 57,11 | 54,19 | 56,77 | 2,53% | 908,00 |
| 23.04.2025 | 54,28 | 57,38 | 53,61 | 55,37 | 6,80% | 1.639,00 |
| 22.04.2025 | 51,18 | 53,17 | 51,18 | 51,85 | 0,88% | 1.926,00 |
| 17.04.2025 | 51,82 | 52,03 | 50,43 | 51,40 | 0,36% | 972,00 |
| 16.04.2025 | 52,01 | 52,10 | 50,04 | 51,21 | -2,74% | 1.751,00 |
| 15.04.2025 | 52,12 | 53,36 | 52,09 | 52,65 | 0,32% | 745,00 |
| 14.04.2025 | 53,19 | 55,26 | 50,98 | 52,48 | -1,05% | 1.304,00 |
| 11.04.2025 | 52,85 | 53,18 | 50,30 | 53,04 | 0,30% | 1.223,00 |