68,875€
5,59%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 57,43 | 57,70 | 50,89 | 52,88 | -9,34% | 4.003,00 |
| 09.04.2025 | 49,00 | 61,49 | 48,23 | 58,32 | 16,18% | 12.743,00 |
| 08.04.2025 | 54,00 | 56,77 | 49,50 | 50,20 | -4,37% | 2.731,00 |
| 07.04.2025 | 47,51 | 56,89 | 44,90 | 52,50 | 4,12% | 4.729,00 |
| 04.04.2025 | 54,19 | 54,85 | 48,60 | 50,42 | -7,42% | 4.470,00 |
| 03.04.2025 | 61,72 | 64,73 | 54,19 | 54,46 | -17,23% | 4.790,00 |
| 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 |