85,150€
-3,63%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |