66,030€
0,81%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 65,40 | 66,48 | 65,35 | 66,06 | 0,85% | 149,00 |
| 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 |
| 27.09.2024 | 66,08 | 68,10 | 65,24 | 66,61 | 0,99% | 1.331,00 |
| 26.09.2024 | 66,97 | 67,88 | 64,24 | 65,96 | -0,65% | 1.826,00 |
| 25.09.2024 | 67,92 | 68,48 | 66,11 | 66,39 | -2,96% | 555,00 |
| 24.09.2024 | 66,25 | 68,44 | 65,92 | 68,41 | 3,00% | 249,00 |
| 23.09.2024 | 68,20 | 68,66 | 66,37 | 66,42 | -2,52% | 477,00 |
| 20.09.2024 | 69,33 | 69,80 | 67,73 | 68,14 | -1,71% | 544,00 |
| 19.09.2024 | 70,50 | 71,73 | 68,48 | 69,32 | -0,25% | 1.793,00 |
| 18.09.2024 | 67,16 | 70,45 | 66,58 | 69,50 | 3,43% | 2.005,00 |
| 17.09.2024 | 66,79 | 68,70 | 66,46 | 67,19 | 0,55% | 471,00 |
| 16.09.2024 | 67,23 | 67,42 | 65,39 | 66,83 | -0,90% | 552,00 |
| 13.09.2024 | 66,95 | 68,05 | 66,37 | 67,44 | 0,70% | 1.658,00 |
| 12.09.2024 | 63,74 | 68,08 | 63,43 | 66,97 | 5,13% | 2.834,00 |
| 11.09.2024 | 59,18 | 63,70 | 59,17 | 63,70 | 6,97% | 2.438,00 |
| 10.09.2024 | 59,15 | 60,09 | 58,16 | 59,55 | 0,52% | 287,00 |
| 09.09.2024 | 58,14 | 60,32 | 57,97 | 59,24 | 1,87% | 714,00 |
| 06.09.2024 | 60,10 | 61,27 | 57,47 | 58,15 | -3,13% | 1.813,00 |
| 05.09.2024 | 57,04 | 61,67 | 57,00 | 60,03 | 4,65% | 1.169,00 |
| 04.09.2024 | 58,76 | 59,43 | 56,99 | 57,37 | -2,71% | 633,00 |
| 03.09.2024 | 61,26 | 61,32 | 58,80 | 58,97 | -3,81% | 669,00 |
| 02.09.2024 | 61,33 | 61,60 | 61,02 | 61,30 | -0,02% | 1.417,00 |
| 30.08.2024 | 61,95 | 62,84 | 57,68 | 61,32 | -0,84% | 1.987,00 |
| 29.08.2024 | 59,68 | 62,93 | 59,39 | 61,84 | 2,79% | 1.331,00 |
| 28.08.2024 | 62,69 | 62,84 | 59,71 | 60,16 | -3,49% | 1.866,00 |
| 27.08.2024 | 62,04 | 63,29 | 61,02 | 62,33 | 0,07% | 1.268,00 |
| 26.08.2024 | 61,74 | 63,19 | 61,16 | 62,29 | 0,80% | 1.460,00 |
| 23.08.2024 | 55,66 | 63,01 | 54,61 | 61,79 | 11,08% | 9.002,00 |
| 22.08.2024 | 56,31 | 57,04 | 55,45 | 55,63 | -1,20% | 917,00 |
| 21.08.2024 | 55,73 | 56,57 | 54,94 | 56,30 | 1,02% | 259,00 |
| 20.08.2024 | 55,94 | 56,18 | 55,18 | 55,73 | -0,24% | 481,00 |
| 19.08.2024 | 53,02 | 56,17 | 52,77 | 55,87 | 5,25% | 935,00 |
| 16.08.2024 | 54,07 | 54,34 | 53,07 | 53,08 | -1,52% | 976,00 |
| 15.08.2024 | 51,18 | 53,99 | 50,64 | 53,90 | 5,43% | 2.306,00 |
| 14.08.2024 | 51,42 | 52,25 | 50,04 | 51,13 | -0,44% | 1.662,00 |
| 13.08.2024 | 49,08 | 51,96 | 48,81 | 51,35 | 4,91% | 1.473,00 |
| 12.08.2024 | 50,47 | 50,75 | 48,72 | 48,95 | -3,08% | 943,00 |
| 09.08.2024 | 51,02 | 51,20 | 50,09 | 50,50 | -0,75% | 892,00 |
| 08.08.2024 | 47,92 | 51,03 | 47,74 | 50,88 | 5,19% | 6.292,00 |
| 07.08.2024 | 48,15 | 51,99 | 47,75 | 48,37 | -0,38% | 2.661,00 |
| 06.08.2024 | 48,19 | 49,25 | 47,16 | 48,55 | 2,99% | 5.583,00 |
| 05.08.2024 | 48,17 | 48,41 | 43,34 | 47,14 | -3,19% | 9.258,00 |
| 02.08.2024 | 52,18 | 53,97 | 48,59 | 48,70 | -4,99% | 6.425,00 |
| 01.08.2024 | 54,50 | 54,89 | 50,41 | 51,26 | -4,67% | 1.083,00 |
| 31.07.2024 | 52,62 | 54,55 | 52,49 | 53,77 | 1,13% | 3.446,00 |
| 30.07.2024 | 54,38 | 54,86 | 52,64 | 53,17 | -2,32% | 2.181,00 |
| 29.07.2024 | 54,62 | 55,23 | 53,64 | 54,43 | 0,24% | 885,00 |
| 26.07.2024 | 53,51 | 54,34 | 52,92 | 54,30 | 2,57% | 994,00 |
| 25.07.2024 | 51,72 | 54,18 | 50,76 | 52,94 | 3,15% | 2.906,00 |
| 24.07.2024 | 56,50 | 56,50 | 51,12 | 51,32 | -10,30% | 3.892,00 |
| 23.07.2024 | 56,88 | 57,99 | 55,97 | 57,22 | 0,53% | 764,00 |
| 22.07.2024 | 57,47 | 58,16 | 55,78 | 56,92 | -1,03% | 1.193,00 |
| 19.07.2024 | 57,74 | 59,05 | 56,46 | 57,51 | -0,19% | 1.536,00 |
| 18.07.2024 | 59,55 | 60,66 | 57,16 | 57,62 | -2,82% | 3.783,00 |
| 17.07.2024 | 59,23 | 60,44 | 57,98 | 59,30 | -0,16% | 2.461,00 |
| 16.07.2024 | 57,59 | 59,97 | 57,26 | 59,39 | 3,71% | 3.283,00 |
| 15.07.2024 | 56,40 | 58,04 | 55,26 | 57,27 | 1,82% | 1.618,00 |
| 12.07.2024 | 55,99 | 56,97 | 55,71 | 56,24 | 0,70% | 611,00 |
| 11.07.2024 | 56,73 | 58,28 | 55,66 | 55,85 | -1,37% | 904,00 |
| 10.07.2024 | 58,34 | 58,90 | 56,01 | 56,63 | -2,86% | 3.616,00 |
| 09.07.2024 | 56,60 | 58,40 | 56,15 | 58,30 | 3,31% | 674,00 |
| 08.07.2024 | 57,35 | 57,72 | 56,19 | 56,43 | -1,54% | 727,00 |