80,430€
2,40%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 78,21 | 80,43 | 78,02 | 80,43 | 2,40% | 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 |
| 20.06.2025 | 69,60 | 71,74 | 69,54 | 70,35 | 1,27% | 50,00 |
| 19.06.2025 | 71,05 | 71,11 | 69,46 | 69,47 | -2,09% | - |
| 18.06.2025 | 69,82 | 71,83 | 69,64 | 70,96 | 1,04% | - |
| 17.06.2025 | 70,64 | 71,08 | 69,51 | 70,23 | -1,33% | - |
| 16.06.2025 | 64,35 | 72,58 | 64,32 | 71,17 | 10,56% | 1.327,00 |
| 13.06.2025 | 66,21 | 66,21 | 64,09 | 64,37 | -2,83% | 120,00 |
| 12.06.2025 | 70,09 | 70,11 | 65,80 | 66,25 | -5,54% | - |
| 11.06.2025 | 70,29 | 71,27 | 69,25 | 70,13 | 0,23% | 6,00 |
| 10.06.2025 | 69,49 | 71,50 | 69,40 | 69,97 | 0,50% | 100,00 |
| 09.06.2025 | 69,45 | 69,84 | 68,57 | 69,62 | 1,01% | 14,00 |
| 06.06.2025 | 64,86 | 68,96 | 64,86 | 68,93 | 5,65% | - |
| 05.06.2025 | 64,55 | 66,92 | 64,13 | 65,24 | 0,98% | - |
| 04.06.2025 | 63,93 | 65,37 | 63,67 | 64,61 | 0,64% | - |
| 03.06.2025 | 63,64 | 64,94 | 63,11 | 64,20 | 0,55% | - |
| 02.06.2025 | 63,81 | 64,79 | 62,63 | 63,85 | 0,21% | 16,00 |
| 30.05.2025 | 63,81 | 64,30 | 62,80 | 63,72 | -0,50% | - |
| 29.05.2025 | 65,54 | 67,62 | 63,78 | 64,04 | -2,31% | - |
| 28.05.2025 | 63,57 | 65,62 | 63,41 | 65,55 | 3,29% | - |
| 27.05.2025 | 61,52 | 63,92 | 60,80 | 63,47 | 3,00% | 75,00 |
| 26.05.2025 | 60,90 | 61,67 | 60,29 | 61,62 | 1,44% | 36,00 |
| 23.05.2025 | 61,83 | 62,15 | 59,22 | 60,74 | -1,71% | 9,00 |
| 22.05.2025 | 61,35 | 62,76 | 60,42 | 61,80 | 0,49% | - |
| 21.05.2025 | 62,45 | 63,26 | 60,57 | 61,50 | -2,85% | - |
| 20.05.2025 | 62,85 | 64,16 | 62,29 | 63,30 | 0,52% | - |
| 19.05.2025 | 63,70 | 63,70 | 61,26 | 62,98 | -1,63% | 32,00 |
| 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 |