62,880€
0,30%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 62,79 | 64,06 | 62,06 | 64,02 | 2,11% | 225,00 |
| 15.05.2025 | 63,98 | 63,98 | 61,79 | 62,70 | -2,59% | 46,00 |
| 14.05.2025 | 64,38 | 64,75 | 62,75 | 64,37 | 0,77% | 29,00 |
| 13.05.2025 | 61,83 | 64,55 | 61,38 | 63,88 | 2,97% | 29,00 |
| 12.05.2025 | 54,87 | 62,63 | 54,38 | 62,03 | 14,53% | 5.540,00 |
| 09.05.2025 | 55,11 | 55,77 | 53,57 | 54,16 | -0,88% | 4,00 |
| 08.05.2025 | 53,61 | 55,51 | 53,00 | 54,64 | 3,14% | 127,00 |
| 07.05.2025 | 52,98 | 53,71 | 52,36 | 52,98 | -0,16% | - |
| 06.05.2025 | 53,18 | 54,01 | 51,80 | 53,06 | -0,68% | - |
| 05.05.2025 | 53,89 | 54,41 | 52,04 | 53,43 | -1,52% | 191,00 |
| 02.05.2025 | 61,19 | 61,19 | 51,63 | 54,25 | -9,97% | 312,00 |
| 30.04.2025 | 59,90 | 60,77 | 57,94 | 60,26 | -1,06% | 159,00 |
| 29.04.2025 | 59,79 | 62,38 | 59,41 | 60,91 | 2,04% | 228,00 |
| 28.04.2025 | 57,90 | 59,95 | 57,60 | 59,69 | 3,14% | - |
| 25.04.2025 | 57,68 | 58,71 | 56,98 | 57,88 | 1,90% | 54,00 |
| 24.04.2025 | 55,45 | 57,12 | 54,19 | 56,80 | 3,10% | 150,00 |
| 23.04.2025 | 51,84 | 57,25 | 51,84 | 55,09 | 6,27% | 177,00 |
| 22.04.2025 | 51,22 | 53,19 | 51,01 | 51,84 | 0,87% | 8,00 |
| 17.04.2025 | 51,26 | 51,96 | 50,43 | 51,39 | 0,21% | 63,00 |
| 16.04.2025 | 52,01 | 52,25 | 50,04 | 51,28 | -2,61% | - |
| 15.04.2025 | 52,10 | 53,37 | 52,03 | 52,66 | 0,33% | - |
| 14.04.2025 | 53,21 | 55,26 | 51,00 | 52,48 | -1,00% | 53,00 |
| 11.04.2025 | 52,21 | 53,15 | 50,34 | 53,01 | 0,31% | 60,00 |
| 10.04.2025 | 58,54 | 58,54 | 50,86 | 52,85 | -9,43% | 60,00 |
| 09.04.2025 | 50,29 | 61,51 | 47,96 | 58,35 | 16,34% | 643,00 |
| 08.04.2025 | 53,56 | 56,82 | 49,50 | 50,15 | -4,31% | 217,00 |
| 07.04.2025 | 50,17 | 56,87 | 44,90 | 52,41 | 3,95% | 807,00 |
| 04.04.2025 | 54,36 | 54,84 | 48,60 | 50,42 | -7,42% | 740,00 |
| 03.04.2025 | 62,45 | 64,74 | 54,19 | 54,46 | -17,23% | 1.238,00 |
| 02.04.2025 | 65,33 | 66,98 | 63,06 | 65,80 | 0,79% | - |
| 01.04.2025 | 64,93 | 67,87 | 64,55 | 65,28 | 0,09% | 6,00 |
| 31.03.2025 | 66,91 | 66,91 | 62,49 | 65,22 | -2,12% | 37,00 |
| 28.03.2025 | 70,50 | 70,97 | 66,63 | 66,63 | -5,49% | - |
| 27.03.2025 | 72,05 | 73,35 | 70,02 | 70,50 | -2,45% | 7,00 |
| 26.03.2025 | 75,51 | 76,12 | 71,77 | 72,27 | -4,10% | - |
| 25.03.2025 | 75,06 | 76,35 | 73,74 | 75,36 | 0,19% | 1,00 |
| 24.03.2025 | 72,23 | 75,50 | 72,23 | 75,22 | 3,74% | 36,00 |
| 21.03.2025 | 68,06 | 72,73 | 66,68 | 72,51 | 6,92% | 31,00 |
| 20.03.2025 | 66,30 | 69,26 | 65,31 | 67,82 | 2,49% | 40,00 |
| 19.03.2025 | 61,67 | 68,23 | 61,31 | 66,17 | 7,45% | 2.530,00 |
| 18.03.2025 | 63,88 | 63,88 | 60,83 | 61,58 | -3,59% | 241,00 |
| 17.03.2025 | 61,97 | 64,63 | 61,70 | 63,87 | 2,86% | 138,00 |
| 14.03.2025 | 63,64 | 64,25 | 62,08 | 62,10 | -0,75% | 6,00 |
| 13.03.2025 | 65,03 | 65,83 | 62,09 | 62,57 | -3,63% | - |
| 12.03.2025 | 64,33 | 66,59 | 64,17 | 64,92 | 1,90% | 35,00 |
| 11.03.2025 | 64,75 | 66,88 | 62,55 | 63,71 | -3,01% | 30,00 |
| 10.03.2025 | 70,47 | 70,47 | 63,72 | 65,69 | -7,05% | 201,00 |
| 07.03.2025 | 73,78 | 73,93 | 66,78 | 70,67 | -4,14% | 15,00 |
| 06.03.2025 | 78,57 | 78,79 | 73,54 | 73,72 | -6,57% | 51,00 |
| 05.03.2025 | 75,54 | 79,13 | 73,99 | 78,91 | 4,16% | 35,00 |
| 04.03.2025 | 77,03 | 77,41 | 73,10 | 75,76 | -0,99% | 25,00 |
| 03.03.2025 | 80,09 | 81,47 | 75,93 | 76,51 | -4,96% | 26,00 |
| 28.02.2025 | 78,53 | 80,63 | 76,67 | 80,51 | 2,76% | 12,00 |
| 27.02.2025 | 81,62 | 83,23 | 78,17 | 78,34 | -3,93% | 50,00 |
| 26.02.2025 | 81,88 | 83,11 | 80,32 | 81,55 | -0,01% | 10,00 |
| 25.02.2025 | 87,24 | 87,41 | 81,30 | 81,56 | -6,47% | 52,00 |
| 24.02.2025 | 85,16 | 87,59 | 83,05 | 87,20 | 2,67% | 327,00 |
| 21.02.2025 | 88,13 | 89,41 | 84,32 | 84,93 | -3,88% | 96,00 |
| 20.02.2025 | 88,40 | 90,78 | 86,28 | 88,36 | -0,38% | 38,00 |
| 19.02.2025 | 91,72 | 92,31 | 88,41 | 88,69 | -3,21% | 100,00 |
| 18.02.2025 | 96,19 | 97,86 | 90,45 | 91,63 | -4,74% | 479,00 |
| 17.02.2025 | 94,19 | 96,19 | 94,19 | 96,19 | 1,79% | 11,00 |
| 14.02.2025 | 92,18 | 99,91 | 91,11 | 94,50 | 13,90% | 1.865,00 |
| 13.02.2025 | 79,22 | 83,25 | 77,90 | 82,97 | 1,55% | 760,00 |
| 12.02.2025 | 79,99 | 82,05 | 78,41 | 81,70 | 2,27% | 245,00 |
| 11.02.2025 | 82,18 | 82,60 | 78,55 | 79,89 | -2,63% | 78,00 |
| 10.02.2025 | 82,23 | 88,78 | 82,03 | 82,04 | -0,35% | 636,00 |
| 07.02.2025 | 78,21 | 82,49 | 77,66 | 82,33 | 5,30% | 16,00 |
| 06.02.2025 | 78,34 | 79,97 | 77,30 | 78,19 | -0,37% | - |
| 05.02.2025 | 77,39 | 78,53 | 76,41 | 78,48 | 1,72% | 35,00 |
| 04.02.2025 | 78,41 | 79,77 | 74,30 | 77,15 | 0,30% | - |
| 03.02.2025 | 79,26 | 79,78 | 76,53 | 76,92 | -3,62% | 47,00 |
| 31.01.2025 | 82,69 | 83,49 | 79,22 | 79,80 | -2,73% | 120,00 |
| 30.01.2025 | 79,70 | 82,20 | 79,52 | 82,04 | 3,21% | 512,00 |
| 29.01.2025 | 78,49 | 80,34 | 77,56 | 79,49 | 0,70% | - |
| 28.01.2025 | 76,44 | 79,61 | 76,06 | 78,93 | 3,25% | 20,00 |
| 27.01.2025 | 77,35 | 77,57 | 73,30 | 76,45 | -1,33% | 6,00 |
| 24.01.2025 | 80,24 | 80,68 | 76,80 | 77,48 | -3,68% | 25,00 |
| 23.01.2025 | 76,35 | 80,46 | 75,41 | 80,44 | 5,30% | 88,00 |
| 22.01.2025 | 79,18 | 79,68 | 75,66 | 76,39 | 0,11% | 148,00 |
| 21.01.2025 | 72,77 | 78,38 | 72,41 | 76,31 | 4,86% | - |
| 20.01.2025 | 73,73 | 73,73 | 72,57 | 72,77 | -1,52% | - |
| 17.01.2025 | 72,93 | 75,06 | 72,93 | 73,89 | 1,50% | 48,00 |
| 16.01.2025 | 74,49 | 75,33 | 72,77 | 72,79 | -2,02% | - |
| 15.01.2025 | 72,70 | 76,36 | 72,64 | 74,29 | 2,32% | - |
| 14.01.2025 | 75,00 | 75,90 | 71,94 | 72,61 | -3,31% | - |
| 13.01.2025 | 77,28 | 77,52 | 74,71 | 75,09 | -3,17% | 60,00 |
| 10.01.2025 | 80,51 | 81,16 | 76,96 | 77,55 | -3,66% | - |
| 09.01.2025 | 80,64 | 80,84 | 80,31 | 80,50 | 0,01% | 13,00 |
| 08.01.2025 | 75,42 | 82,35 | 75,42 | 80,49 | 6,90% | - |
| 07.01.2025 | 77,13 | 81,53 | 74,27 | 75,30 | -2,21% | - |
| 06.01.2025 | 74,98 | 78,81 | 74,39 | 77,00 | 2,55% | 2,00 |
| 03.01.2025 | 72,78 | 75,19 | 71,80 | 75,09 | 3,49% | 60,00 |
| 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% | - |