88,740€
-2,50%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 90,88 | 91,31 | 85,29 | 88,14 | -3,16% | 538,00 |
| 06.11.2025 | 91,58 | 93,99 | 90,37 | 91,02 | -1,01% | 32,00 |
| 05.11.2025 | 92,48 | 94,75 | 90,83 | 91,95 | -0,47% | 621,00 |
| 04.11.2025 | 93,44 | 93,76 | 89,49 | 92,38 | -1,86% | 153,00 |
| 03.11.2025 | 94,71 | 96,52 | 92,25 | 94,13 | 1,37% | 65,00 |
| 31.10.2025 | 81,21 | 100,90 | 80,93 | 92,85 | 14,25% | 216,00 |
| 30.10.2025 | 85,09 | 89,10 | 76,12 | 81,27 | -4,19% | 207,00 |
| 29.10.2025 | 85,15 | 85,36 | 82,39 | 84,82 | -0,16% | 10,00 |
| 28.10.2025 | 85,01 | 86,00 | 84,38 | 84,96 | -0,06% | 5,00 |
| 27.10.2025 | 83,71 | 85,47 | 82,73 | 85,02 | 1,58% | 15,00 |
| 24.10.2025 | 84,48 | 86,18 | 83,05 | 83,69 | -1,22% | 224,00 |
| 23.10.2025 | 82,35 | 85,34 | 82,35 | 84,72 | 2,34% | 32,00 |
| 22.10.2025 | 83,44 | 84,58 | 80,25 | 82,78 | -1,81% | 9,00 |
| 21.10.2025 | 82,75 | 85,49 | 82,65 | 84,31 | 1,95% | 80,00 |
| 20.10.2025 | 81,14 | 83,25 | 80,99 | 82,70 | 2,52% | 30,00 |
| 17.10.2025 | 80,96 | 82,06 | 79,10 | 80,67 | -1,16% | 6,00 |
| 16.10.2025 | 84,55 | 85,57 | 80,38 | 81,62 | -3,53% | - |
| 15.10.2025 | 81,40 | 85,01 | 81,18 | 84,61 | 3,76% | - |
| 14.10.2025 | 80,98 | 82,30 | 79,02 | 81,54 | 0,51% | 60,00 |
| 13.10.2025 | 78,92 | 82,23 | 78,92 | 81,13 | 2,50% | 130,00 |
| 10.10.2025 | 83,95 | 84,46 | 79,00 | 79,15 | -5,72% | 353,00 |
| 09.10.2025 | 86,49 | 87,27 | 83,85 | 83,95 | -2,53% | 342,00 |
| 08.10.2025 | 87,31 | 88,19 | 84,92 | 86,13 | -1,64% | 2.332,00 |
| 07.10.2025 | 89,56 | 91,77 | 86,60 | 87,57 | -2,22% | 54,00 |
| 06.10.2025 | 88,78 | 90,09 | 86,21 | 89,55 | 1,24% | - |
| 03.10.2025 | 88,58 | 89,31 | 87,06 | 88,46 | -0,46% | 168,00 |
| 02.10.2025 | 88,20 | 89,93 | 87,84 | 88,86 | 0,25% | 158,00 |
| 01.10.2025 | 84,97 | 89,51 | 83,53 | 88,64 | 3,57% | 92,00 |
| 30.09.2025 | 85,29 | 86,31 | 83,32 | 85,58 | 0,09% | 2,00 |
| 29.09.2025 | 85,38 | 86,18 | 84,56 | 85,50 | 0,86% | 31,00 |
| 26.09.2025 | 83,71 | 84,88 | 83,27 | 84,77 | 1,15% | - |
| 25.09.2025 | 83,68 | 84,56 | 81,54 | 83,81 | 0,19% | 3,00 |
| 24.09.2025 | 83,60 | 85,34 | 83,14 | 83,65 | 0,08% | 1,00 |
| 23.09.2025 | 83,81 | 86,49 | 82,82 | 83,58 | -0,18% | 15,00 |
| 22.09.2025 | 86,76 | 87,56 | 83,64 | 83,73 | -2,69% | 22,00 |
| 19.09.2025 | 83,93 | 86,53 | 83,86 | 86,05 | 2,25% | 38,00 |
| 18.09.2025 | 83,26 | 85,26 | 83,26 | 84,15 | 1,28% | 188,00 |
| 17.09.2025 | 82,53 | 84,23 | 82,01 | 83,09 | 0,61% | - |
| 16.09.2025 | 79,73 | 83,02 | 79,38 | 82,58 | 3,12% | - |
| 15.09.2025 | 80,49 | 81,15 | 79,32 | 80,09 | -0,59% | 30,00 |
| 12.09.2025 | 82,08 | 83,00 | 78,87 | 80,56 | -1,74% | 23,00 |
| 11.09.2025 | 81,16 | 82,57 | 80,39 | 81,99 | 1,02% | 13,00 |
| 10.09.2025 | 82,61 | 83,30 | 79,31 | 81,17 | -1,91% | 3,00 |
| 09.09.2025 | 84,39 | 86,12 | 82,42 | 82,75 | -2,08% | - |
| 08.09.2025 | 81,04 | 85,06 | 81,04 | 84,51 | 4,03% | 29,00 |
| 05.09.2025 | 83,13 | 85,09 | 80,95 | 81,23 | -2,63% | 6,00 |
| 04.09.2025 | 84,45 | 85,75 | 83,04 | 83,43 | -1,22% | 143,00 |
| 03.09.2025 | 82,44 | 84,81 | 81,91 | 84,46 | 2,55% | 10,00 |
| 02.09.2025 | 82,23 | 82,46 | 79,67 | 82,36 | 0,16% | 30,00 |
| 01.09.2025 | 82,78 | 82,78 | 82,11 | 82,23 | -0,35% | - |
| 29.08.2025 | 83,43 | 84,06 | 81,76 | 82,51 | -1,36% | - |
| 28.08.2025 | 82,55 | 84,06 | 82,10 | 83,65 | 1,12% | 40,00 |
| 27.08.2025 | 82,42 | 83,23 | 82,25 | 82,73 | 0,73% | 13,00 |
| 26.08.2025 | 80,90 | 82,20 | 80,16 | 82,13 | 1,41% | 1,00 |
| 25.08.2025 | 80,48 | 82,25 | 79,74 | 80,99 | 0,77% | 4,00 |
| 22.08.2025 | 78,01 | 81,69 | 77,76 | 80,37 | 2,93% | 212,00 |
| 21.08.2025 | 75,93 | 78,49 | 75,04 | 78,09 | 2,76% | - |
| 20.08.2025 | 76,17 | 76,36 | 74,19 | 75,99 | -0,29% | 29,00 |
| 19.08.2025 | 79,59 | 79,71 | 76,12 | 76,21 | -3,97% | 368,00 |
| 18.08.2025 | 76,81 | 79,40 | 76,77 | 79,36 | 2,70% | 14,00 |
| 15.08.2025 | 75,55 | 78,29 | 74,70 | 77,27 | 2,77% | - |
| 14.08.2025 | 75,37 | 76,07 | 73,93 | 75,19 | -0,30% | - |
| 13.08.2025 | 72,26 | 75,59 | 71,90 | 75,42 | 4,42% | 488,00 |
| 12.08.2025 | 70,47 | 72,64 | 69,99 | 72,22 | 2,16% | 3,00 |
| 11.08.2025 | 71,93 | 72,30 | 69,94 | 70,69 | -1,07% | 114,00 |
| 08.08.2025 | 70,26 | 71,61 | 69,75 | 71,46 | 0,12% | 1,00 |
| 07.08.2025 | 72,84 | 73,73 | 70,19 | 71,37 | -2,02% | 50,00 |
| 06.08.2025 | 72,30 | 74,52 | 71,60 | 72,85 | 0,73% | 7,00 |
| 05.08.2025 | 74,30 | 74,72 | 71,38 | 72,32 | -2,61% | 20,00 |
| 04.08.2025 | 69,12 | 74,75 | 69,12 | 74,26 | 7,37% | 70,00 |
| 01.08.2025 | 79,02 | 80,80 | 68,55 | 69,16 | -16,31% | 1.571,00 |
| 31.07.2025 | 82,23 | 83,33 | 80,78 | 82,64 | 2,48% | 50,00 |
| 30.07.2025 | 78,04 | 80,91 | 78,04 | 80,64 | 3,01% | 215,00 |
| 29.07.2025 | 81,07 | 81,76 | 76,82 | 78,29 | -3,18% | 25,00 |
| 28.07.2025 | 76,85 | 81,63 | 76,85 | 80,86 | 5,51% | 7,00 |
| 25.07.2025 | 76,64 | 77,25 | 76,32 | 76,64 | -0,07% | 5,00 |
| 24.07.2025 | 76,70 | 77,44 | 76,15 | 76,69 | 0,08% | - |
| 23.07.2025 | 76,44 | 77,27 | 75,89 | 76,63 | 0,52% | - |
| 22.07.2025 | 78,50 | 78,53 | 75,42 | 76,23 | -2,87% | 8,00 |
| 21.07.2025 | 80,87 | 81,55 | 78,15 | 78,48 | -2,31% | 38,00 |
| 18.07.2025 | 78,21 | 80,69 | 78,02 | 80,33 | 2,27% | 227,00 |
| 17.07.2025 | 78,11 | 79,65 | 77,93 | 78,55 | 0,56% | 1.255,00 |
| 16.07.2025 | 76,88 | 78,78 | 76,00 | 78,11 | 1,49% | 32,00 |
| 15.07.2025 | 77,02 | 78,31 | 76,75 | 76,97 | 0,01% | 578,00 |
| 14.07.2025 | 76,07 | 77,83 | 75,42 | 76,96 | 1,08% | 100,00 |
| 11.07.2025 | 77,02 | 77,35 | 75,74 | 76,14 | -1,34% | 14,00 |
| 10.07.2025 | 75,62 | 78,26 | 75,36 | 77,17 | 2,04% | 584,00 |
| 09.07.2025 | 75,21 | 76,02 | 74,43 | 75,63 | 0,64% | 85,00 |
| 08.07.2025 | 75,51 | 76,44 | 74,59 | 75,15 | 0,06% | 20,00 |
| 07.07.2025 | 74,11 | 75,18 | 73,31 | 75,10 | 1,36% | - |
| 04.07.2025 | 74,81 | 74,93 | 73,20 | 74,09 | -1,23% | - |
| 03.07.2025 | 73,55 | 75,65 | 73,28 | 75,01 | 2,36% | 23,00 |
| 02.07.2025 | 72,94 | 74,82 | 72,58 | 73,28 | 0,22% | - |
| 01.07.2025 | 74,66 | 75,54 | 72,80 | 73,12 | -2,13% | - |
| 30.06.2025 | 74,68 | 76,12 | 74,06 | 74,71 | 0,59% | - |
| 27.06.2025 | 74,40 | 75,27 | 72,84 | 74,27 | 0,52% | - |
| 26.06.2025 | 71,73 | 74,14 | 70,59 | 73,89 | 2,80% | - |
| 25.06.2025 | 72,07 | 73,42 | 71,64 | 71,88 | -0,19% | - |
| 24.06.2025 | 70,37 | 72,02 | 69,56 | 72,01 | 3,05% | 3.464,00 |
| 23.06.2025 | 70,40 | 71,39 | 67,39 | 69,88 | -0,67% | 34,00 |