72,780€
-0,40%
Echtzeit-Aktienkurs Roku
Bid:
Ask:
Aktienkurse zur Roku Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 73,49 | 73,93 | 71,47 | 72,56 | -0,71% | 13,00 |
| 30.12.2024 | 73,48 | 73,76 | 72,95 | 73,08 | 1,10% | 43,00 |
| 27.12.2024 | 76,28 | 76,36 | 71,78 | 72,28 | -4,79% | 85,00 |
| 23.12.2024 | 77,00 | 78,90 | 75,32 | 75,92 | -1,39% | - |
| 20.12.2024 | 75,75 | 78,57 | 72,96 | 76,99 | 1,64% | 81,00 |
| 19.12.2024 | 76,44 | 77,52 | 74,56 | 75,75 | -0,59% | 20,00 |
| 18.12.2024 | 79,53 | 80,94 | 74,97 | 76,20 | -4,19% | - |
| 17.12.2024 | 79,39 | 80,43 | 77,73 | 79,54 | 0,18% | 500,00 |
| 16.12.2024 | 78,92 | 80,28 | 77,32 | 79,39 | 0,51% | 130,00 |
| 13.12.2024 | 78,58 | 79,18 | 77,29 | 78,99 | 0,51% | - |
| 12.12.2024 | 78,72 | 80,30 | 77,85 | 78,59 | -0,15% | 101,00 |
| 11.12.2024 | 77,57 | 80,25 | 77,06 | 78,71 | 1,48% | - |
| 10.12.2024 | 79,79 | 81,10 | 76,53 | 77,56 | -2,79% | 160,00 |
| 09.12.2024 | 79,52 | 81,97 | 77,74 | 79,79 | 0,35% | 12,00 |
| 06.12.2024 | 77,51 | 81,69 | 77,12 | 79,51 | 2,60% | - |
| 05.12.2024 | 78,88 | 79,58 | 75,91 | 77,50 | -1,75% | 386,00 |
| 04.12.2024 | 71,82 | 81,60 | 71,82 | 78,88 | 9,82% | 458,00 |
| 03.12.2024 | 73,30 | 73,78 | 70,70 | 71,83 | -2,01% | - |
| 02.12.2024 | 65,20 | 73,62 | 65,00 | 73,30 | 12,65% | 14,00 |
| 29.11.2024 | 64,42 | 65,43 | 64,02 | 65,07 | 1,01% | - |
| 28.11.2024 | 64,22 | 64,45 | 64,22 | 64,42 | 0,30% | 60,00 |
| 27.11.2024 | 63,41 | 64,64 | 62,98 | 64,23 | 1,57% | 53,00 |
| 26.11.2024 | 65,13 | 65,30 | 63,22 | 63,24 | -2,65% | - |
| 25.11.2024 | 66,38 | 67,12 | 64,95 | 64,96 | -2,14% | - |
| 22.11.2024 | 65,49 | 67,99 | 65,26 | 66,38 | 1,37% | - |
| 21.11.2024 | 64,83 | 66,31 | 64,69 | 65,48 | 0,98% | - |
| 20.11.2024 | 70,02 | 70,49 | 62,67 | 64,85 | -7,39% | 40,00 |
| 19.11.2024 | 69,72 | 70,93 | 68,27 | 70,02 | 0,42% | 45,00 |
| 18.11.2024 | 65,35 | 70,30 | 65,35 | 69,73 | 6,69% | 564,00 |
| 15.11.2024 | 70,62 | 70,62 | 65,33 | 65,36 | -7,46% | 310,00 |
| 14.11.2024 | 71,30 | 72,37 | 70,25 | 70,63 | -0,95% | 123,00 |
| 13.11.2024 | 72,39 | 74,19 | 70,92 | 71,31 | -1,50% | 333,00 |
| 12.11.2024 | 71,60 | 73,19 | 71,14 | 72,39 | 1,02% | 4,00 |
| 11.11.2024 | 68,52 | 72,45 | 68,52 | 71,66 | 4,57% | 135,00 |
| 08.11.2024 | 65,84 | 69,19 | 65,84 | 68,53 | 4,08% | 12,00 |
| 07.11.2024 | 67,21 | 67,86 | 65,77 | 65,84 | -2,04% | - |
| 06.11.2024 | 66,00 | 68,02 | 66,00 | 67,21 | 5,28% | 155,00 |
| 05.11.2024 | 61,51 | 65,21 | 61,51 | 63,84 | 3,68% | - |
| 04.11.2024 | 60,34 | 64,06 | 59,34 | 61,58 | 2,00% | 111,00 |
| 01.11.2024 | 58,44 | 60,88 | 57,92 | 60,37 | 3,33% | 520,00 |
| 31.10.2024 | 63,57 | 63,57 | 55,32 | 58,43 | -7,74% | 461,00 |
| 30.10.2024 | 71,20 | 74,30 | 61,89 | 63,33 | -11,09% | 417,00 |
| 29.10.2024 | 70,43 | 71,38 | 69,61 | 71,22 | 1,12% | 106,00 |
| 28.10.2024 | 69,62 | 71,36 | 69,62 | 70,43 | 1,16% | 30,00 |
| 25.10.2024 | 68,22 | 70,38 | 68,22 | 69,63 | 2,05% | - |
| 24.10.2024 | 68,32 | 69,10 | 68,07 | 68,23 | -0,14% | 154,00 |
| 23.10.2024 | 71,24 | 71,98 | 67,49 | 68,32 | -4,09% | 52,00 |
| 22.10.2024 | 71,02 | 71,67 | 70,32 | 71,24 | 0,32% | - |
| 21.10.2024 | 73,83 | 73,86 | 70,65 | 71,01 | -3,60% | - |
| 18.10.2024 | 71,51 | 73,76 | 71,51 | 73,67 | 2,65% | 300,00 |
| 17.10.2024 | 71,26 | 72,34 | 70,71 | 71,76 | 0,70% | - |
| 16.10.2024 | 72,32 | 74,10 | 70,49 | 71,26 | -1,45% | - |
| 15.10.2024 | 70,20 | 72,95 | 69,49 | 72,31 | 3,00% | 10,00 |
| 14.10.2024 | 71,78 | 72,26 | 69,85 | 70,20 | -1,94% | - |
| 11.10.2024 | 70,74 | 72,21 | 70,48 | 71,59 | 1,13% | 185,00 |
| 10.10.2024 | 70,75 | 71,84 | 69,85 | 70,79 | 0,00% | 135,00 |
| 09.10.2024 | 71,56 | 72,06 | 70,23 | 70,79 | -0,90% | 10,00 |
| 08.10.2024 | 70,02 | 71,73 | 68,92 | 71,43 | 2,21% | - |
| 07.10.2024 | 68,99 | 70,53 | 68,26 | 69,89 | 1,47% | - |
| 04.10.2024 | 68,43 | 70,48 | 68,31 | 68,87 | 0,81% | - |
| 03.10.2024 | 67,17 | 68,50 | 66,51 | 68,32 | 1,67% | - |
| 02.10.2024 | 67,17 | 67,65 | 66,27 | 67,20 | -0,03% | - |
| 01.10.2024 | 67,05 | 69,33 | 66,08 | 67,22 | 0,56% | - |
| 30.09.2024 | 66,62 | 67,76 | 66,04 | 66,85 | 0,51% | 315,00 |
| 27.09.2024 | 65,94 | 68,08 | 65,54 | 66,51 | 0,95% | 150,00 |
| 26.09.2024 | 66,62 | 67,57 | 64,26 | 65,88 | -1,10% | 14,00 |
| 25.09.2024 | 68,30 | 68,45 | 66,11 | 66,62 | -2,67% | 1.010,00 |
| 24.09.2024 | 66,43 | 68,46 | 66,15 | 68,44 | 2,83% | 128,00 |
| 23.09.2024 | 68,03 | 69,23 | 66,37 | 66,56 | -2,39% | - |
| 20.09.2024 | 69,39 | 69,80 | 67,74 | 68,19 | -1,71% | 12,00 |
| 19.09.2024 | 69,84 | 71,61 | 68,48 | 69,37 | -0,56% | 40,00 |
| 18.09.2024 | 67,34 | 70,56 | 66,89 | 69,76 | 3,59% | 50,00 |
| 17.09.2024 | 66,80 | 68,69 | 66,49 | 67,35 | 0,79% | - |
| 16.09.2024 | 67,32 | 67,40 | 65,39 | 66,82 | -0,95% | 50,00 |
| 13.09.2024 | 67,03 | 68,05 | 66,41 | 67,46 | 0,81% | 40,00 |
| 12.09.2024 | 63,53 | 68,06 | 63,53 | 66,91 | 5,34% | 30,00 |
| 11.09.2024 | 59,28 | 63,76 | 58,58 | 63,52 | 7,14% | 105,00 |
| 10.09.2024 | 59,55 | 60,07 | 58,16 | 59,29 | -0,45% | - |
| 09.09.2024 | 57,90 | 60,33 | 57,90 | 59,55 | 2,85% | - |
| 06.09.2024 | 59,72 | 61,29 | 57,46 | 57,90 | -3,05% | - |
| 05.09.2024 | 57,35 | 61,67 | 57,05 | 59,72 | 4,18% | 24,00 |
| 04.09.2024 | 59,05 | 59,43 | 57,12 | 57,33 | -2,92% | - |
| 03.09.2024 | 61,34 | 61,34 | 58,81 | 59,05 | -3,73% | - |
| 02.09.2024 | 61,28 | 61,60 | 61,08 | 61,34 | -0,04% | - |
| 30.08.2024 | 61,96 | 62,81 | 57,78 | 61,37 | -0,95% | 50,00 |
| 29.08.2024 | 60,08 | 62,94 | 59,58 | 61,96 | 3,11% | 40,00 |
| 28.08.2024 | 62,37 | 62,78 | 59,71 | 60,09 | -3,66% | 50,00 |
| 27.08.2024 | 62,26 | 63,23 | 61,02 | 62,37 | 0,18% | 26,00 |
| 26.08.2024 | 61,80 | 63,13 | 61,17 | 62,26 | 0,73% | - |
| 23.08.2024 | 55,74 | 63,01 | 54,83 | 61,81 | 10,88% | 30,00 |
| 22.08.2024 | 56,08 | 57,04 | 55,51 | 55,74 | -0,61% | 25,00 |
| 21.08.2024 | 55,77 | 56,58 | 54,94 | 56,08 | 0,56% | - |
| 20.08.2024 | 55,77 | 56,18 | 55,17 | 55,77 | -0,01% | 90,00 |
| 19.08.2024 | 53,18 | 56,17 | 52,84 | 55,78 | 4,87% | 23,00 |
| 16.08.2024 | 53,95 | 54,17 | 53,07 | 53,19 | -1,46% | 500,00 |
| 15.08.2024 | 51,15 | 54,54 | 50,64 | 53,98 | 5,45% | 205,00 |
| 14.08.2024 | 51,50 | 51,88 | 50,03 | 51,19 | -0,40% | 4,00 |
| 13.08.2024 | 49,02 | 51,96 | 48,83 | 51,39 | 4,85% | 10,00 |
| 12.08.2024 | 50,66 | 50,66 | 48,73 | 49,02 | -3,25% | - |
| 09.08.2024 | 51,15 | 51,20 | 50,05 | 50,66 | -0,95% | 5,00 |