64,185€
4,24%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 61,51 | 65,21 | 61,51 | 64,19 | 4,24% | - |
| 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 |
| 08.08.2024 | 48,29 | 51,24 | 47,75 | 51,15 | 5,91% | 10,00 |
| 07.08.2024 | 48,52 | 52,04 | 47,97 | 48,29 | -0,47% | 52,00 |
| 06.08.2024 | 47,33 | 49,28 | 47,07 | 48,52 | 2,43% | 74,00 |
| 05.08.2024 | 48,99 | 48,99 | 43,48 | 47,37 | -3,13% | 361,00 |
| 02.08.2024 | 54,65 | 54,65 | 48,55 | 48,90 | -10,89% | 316,00 |
| 01.08.2024 | 54,50 | 55,44 | 50,36 | 54,88 | 1,34% | 1.239,00 |
| 31.07.2024 | 52,58 | 54,60 | 52,52 | 54,15 | 3,46% | 140,00 |
| 30.07.2024 | 54,22 | 54,85 | 52,34 | 52,34 | -3,82% | 230,00 |
| 29.07.2024 | 54,26 | 55,24 | 53,63 | 54,42 | 0,29% | 610,00 |
| 26.07.2024 | 52,92 | 54,49 | 52,91 | 54,27 | 2,53% | 80,00 |
| 25.07.2024 | 51,62 | 54,17 | 50,76 | 52,93 | 2,53% | 96,00 |
| 24.07.2024 | 56,28 | 56,43 | 51,13 | 51,62 | -8,71% | 826,00 |
| 23.07.2024 | 56,91 | 57,96 | 55,91 | 56,55 | -0,65% | - |
| 22.07.2024 | 57,47 | 58,29 | 55,78 | 56,92 | -0,97% | 8,00 |
| 19.07.2024 | 57,75 | 59,00 | 56,66 | 57,48 | -0,17% | - |
| 18.07.2024 | 59,54 | 60,66 | 56,55 | 57,58 | -2,65% | - |
| 17.07.2024 | 59,30 | 60,45 | 58,18 | 59,15 | -0,27% | 523,00 |
| 16.07.2024 | 57,58 | 59,83 | 57,38 | 59,31 | 3,25% | 650,00 |
| 15.07.2024 | 56,12 | 58,03 | 55,25 | 57,44 | 2,12% | - |
| 12.07.2024 | 55,86 | 56,97 | 55,71 | 56,25 | 0,68% | 25,00 |
| 11.07.2024 | 56,60 | 58,29 | 55,70 | 55,87 | -1,31% | - |
| 10.07.2024 | 58,28 | 58,90 | 56,13 | 56,61 | -2,85% | 45,00 |
| 09.07.2024 | 56,47 | 58,41 | 56,07 | 58,27 | 3,19% | - |
| 08.07.2024 | 57,39 | 57,72 | 56,19 | 56,47 | -1,65% | 100,00 |
| 05.07.2024 | 57,23 | 58,26 | 56,50 | 57,41 | 0,31% | 500,00 |
| 04.07.2024 | 57,72 | 57,84 | 57,23 | 57,23 | -0,75% | 27,00 |
| 03.07.2024 | 57,05 | 58,14 | 56,84 | 57,66 | 0,91% | 88,00 |
| 02.07.2024 | 58,15 | 58,49 | 56,42 | 57,14 | -1,75% | - |
| 01.07.2024 | 55,93 | 59,21 | 55,72 | 58,16 | 3,61% | 196,00 |
| 28.06.2024 | 55,25 | 57,01 | 55,21 | 56,13 | 1,57% | 755,00 |
| 27.06.2024 | 53,35 | 55,59 | 52,99 | 55,26 | 3,50% | 15,00 |
| 26.06.2024 | 51,05 | 53,94 | 50,83 | 53,39 | 5,02% | 76,00 |
| 25.06.2024 | 50,68 | 51,39 | 50,27 | 50,84 | 0,26% | 10,00 |
| 24.06.2024 | 50,79 | 51,33 | 50,23 | 50,71 | -0,29% | 205,00 |
| 21.06.2024 | 50,10 | 51,11 | 49,44 | 50,86 | 1,46% | 59,00 |
| 20.06.2024 | 48,69 | 50,32 | 48,06 | 50,13 | 2,95% | 146,00 |
| 19.06.2024 | 48,98 | 49,06 | 48,61 | 48,69 | -0,50% | 11,00 |