91,555€
1,07%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 84,74 | 86,08 | 82,63 | 82,63 | -2,50% | 856,00 |
| 23.10.2025 | 82,68 | 85,32 | 82,25 | 84,75 | 2,29% | 206,00 |
| 22.10.2025 | 83,51 | 84,61 | 80,27 | 82,85 | -1,17% | 545,00 |
| 21.10.2025 | 82,80 | 85,49 | 82,27 | 83,83 | 1,38% | 885,00 |
| 20.10.2025 | 81,11 | 83,25 | 81,07 | 82,69 | 2,21% | 285,00 |
| 17.10.2025 | 80,76 | 82,06 | 79,37 | 80,90 | -0,78% | 3.977,00 |
| 16.10.2025 | 84,64 | 85,27 | 80,31 | 81,54 | -3,63% | 1.145,00 |
| 15.10.2025 | 81,37 | 85,00 | 81,01 | 84,62 | 3,01% | 778,00 |
| 14.10.2025 | 80,55 | 82,17 | 79,24 | 82,15 | 1,50% | 1.155,00 |
| 13.10.2025 | 80,45 | 82,38 | 80,26 | 80,94 | 2,12% | 1.465,00 |
| 10.10.2025 | 84,12 | 84,47 | 79,00 | 79,26 | -5,50% | 4.453,00 |
| 09.10.2025 | 86,17 | 87,20 | 83,83 | 83,87 | -2,48% | 3.435,00 |
| 08.10.2025 | 87,39 | 88,37 | 84,91 | 86,00 | -1,77% | 805,00 |
| 07.10.2025 | 89,27 | 91,46 | 86,61 | 87,55 | -2,04% | 1.664,00 |
| 06.10.2025 | 88,47 | 89,99 | 86,35 | 89,38 | 1,14% | 2.006,00 |
| 03.10.2025 | 88,80 | 89,44 | 87,15 | 88,37 | -0,64% | 1.692,00 |
| 02.10.2025 | 88,81 | 89,99 | 87,83 | 88,93 | 0,33% | 1.473,00 |
| 01.10.2025 | 84,76 | 89,52 | 83,81 | 88,64 | 3,93% | 1.631,00 |
| 30.09.2025 | 85,23 | 86,30 | 83,28 | 85,29 | -0,06% | 397,00 |
| 29.09.2025 | 85,19 | 86,17 | 84,55 | 85,34 | 0,56% | 245,00 |
| 26.09.2025 | 83,96 | 85,07 | 83,25 | 84,87 | 0,97% | 231,00 |
| 25.09.2025 | 83,54 | 84,54 | 81,50 | 84,05 | 0,56% | 713,00 |
| 24.09.2025 | 83,60 | 85,37 | 83,15 | 83,59 | -0,23% | 611,00 |
| 23.09.2025 | 84,01 | 86,53 | 82,89 | 83,78 | -0,05% | 533,00 |
| 22.09.2025 | 86,76 | 87,55 | 83,64 | 83,83 | -3,19% | 1.813,00 |
| 19.09.2025 | 84,29 | 86,64 | 83,59 | 86,59 | 2,99% | 447,00 |
| 18.09.2025 | 83,89 | 85,29 | 83,28 | 84,08 | 1,13% | 709,00 |
| 17.09.2025 | 82,84 | 84,14 | 81,99 | 83,14 | 0,70% | 602,00 |
| 16.09.2025 | 79,81 | 83,01 | 79,11 | 82,57 | 3,48% | 1.042,00 |
| 15.09.2025 | 80,55 | 81,12 | 79,31 | 79,79 | -0,97% | 336,00 |
| 12.09.2025 | 82,08 | 82,79 | 78,88 | 80,58 | -1,63% | 413,00 |
| 11.09.2025 | 81,21 | 82,52 | 80,13 | 81,91 | 0,93% | 1.912,00 |
| 10.09.2025 | 82,64 | 83,29 | 79,17 | 81,16 | -1,94% | 415,00 |
| 09.09.2025 | 83,97 | 86,07 | 82,23 | 82,76 | -2,22% | 1.064,00 |
| 08.09.2025 | 81,26 | 85,06 | 80,84 | 84,64 | 4,21% | 558,00 |
| 05.09.2025 | 83,25 | 84,98 | 80,95 | 81,22 | -2,62% | 481,00 |
| 04.09.2025 | 84,51 | 85,72 | 83,05 | 83,40 | -1,26% | 651,00 |
| 03.09.2025 | 82,08 | 84,81 | 81,79 | 84,47 | 2,56% | 480,00 |
| 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 |