67,740$
-4,05%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 68,31 | 72,67 | 68,24 | 71,42 | 1,16% | 3.037.743,00 |
| 01.04.2025 | 70,77 | 73,56 | 69,60 | 70,60 | 0,16% | 2.919.964,00 |
| 31.03.2025 | 70,06 | 71,24 | 67,50 | 70,49 | -2,76% | 3.753.854,00 |
| 28.03.2025 | 76,11 | 76,69 | 72,44 | 72,49 | -4,68% | 3.050.414,00 |
| 27.03.2025 | 78,66 | 78,76 | 75,51 | 76,05 | -2,34% | 2.081.507,00 |
| 26.03.2025 | 81,12 | 82,19 | 77,12 | 77,87 | -4,72% | 2.192.813,00 |
| 25.03.2025 | 81,21 | 82,34 | 79,79 | 81,73 | 0,62% | 2.529.522,00 |
| 24.03.2025 | 80,33 | 81,59 | 79,35 | 81,23 | 3,76% | 4.175.448,00 |
| 21.03.2025 | 72,25 | 78,72 | 72,02 | 78,29 | 6,06% | 5.833.409,00 |
| 20.03.2025 | 71,09 | 75,10 | 71,07 | 73,82 | 2,33% | 3.837.537,00 |
| 19.03.2025 | 69,47 | 74,45 | 69,29 | 72,14 | 7,10% | 6.772.093,00 |
| 18.03.2025 | 68,79 | 68,84 | 66,27 | 67,36 | -3,29% | 3.202.389,00 |
| 17.03.2025 | 67,81 | 70,61 | 67,31 | 69,65 | 2,76% | 3.358.219,00 |
| 14.03.2025 | 68,77 | 69,92 | 67,55 | 67,78 | 0,22% | 3.060.801,00 |
| 13.03.2025 | 70,56 | 71,44 | 67,35 | 67,63 | -4,69% | 3.663.283,00 |
| 12.03.2025 | 71,73 | 72,68 | 70,11 | 70,96 | 1,91% | 3.380.064,00 |
| 11.03.2025 | 70,62 | 72,10 | 68,34 | 69,63 | -2,23% | 3.326.295,00 |
| 10.03.2025 | 74,27 | 74,50 | 68,99 | 71,22 | -7,11% | 5.798.127,00 |
| 07.03.2025 | 78,12 | 79,36 | 72,43 | 76,67 | -3,68% | 5.873.220,00 |
| 06.03.2025 | 83,74 | 85,07 | 79,29 | 79,60 | -6,43% | 3.839.644,00 |
| 05.03.2025 | 80,41 | 85,41 | 79,53 | 85,07 | 5,80% | 4.795.955,00 |
| 04.03.2025 | 79,03 | 82,07 | 76,68 | 80,41 | 0,21% | 3.851.911,00 |
| 03.03.2025 | 84,67 | 85,50 | 79,45 | 80,24 | -3,92% | 2.429.401,00 |
| 28.02.2025 | 80,70 | 83,67 | 79,75 | 83,51 | 2,52% | 3.057.959,00 |
| 27.02.2025 | 86,19 | 87,00 | 81,34 | 81,46 | -4,80% | 2.804.388,00 |
| 26.02.2025 | 85,86 | 87,26 | 84,20 | 85,57 | -0,16% | 3.520.514,00 |
| 25.02.2025 | 91,42 | 91,43 | 85,35 | 85,71 | -6,10% | 4.004.820,00 |
| 24.02.2025 | 88,86 | 91,83 | 86,81 | 91,28 | 2,72% | 3.055.568,00 |
| 21.02.2025 | 93,69 | 93,79 | 88,20 | 88,86 | -4,24% | 3.413.492,00 |
| 20.02.2025 | 94,22 | 95,03 | 90,43 | 92,79 | 0,41% | 3.590.675,00 |
| 19.02.2025 | 95,00 | 96,36 | 92,13 | 92,41 | -3,54% | 3.735.322,00 |
| 18.02.2025 | 99,93 | 102,39 | 94,44 | 95,80 | -3,30% | 6.007.799,00 |
| 14.02.2025 | 100,79 | 104,96 | 96,16 | 99,07 | 14,14% | 18.474.134,00 |
| 13.02.2025 | 81,76 | 87,06 | 81,39 | 86,80 | 2,38% | 8.442.182,00 |
| 12.02.2025 | 81,48 | 85,29 | 81,25 | 84,78 | 2,45% | 3.116.318,00 |
| 11.02.2025 | 82,75 | 83,75 | 81,21 | 82,75 | -2,19% | 3.585.953,00 |
| 10.02.2025 | 86,66 | 91,61 | 84,47 | 84,60 | -0,47% | 6.588.124,00 |
| 07.02.2025 | 80,87 | 85,19 | 80,87 | 85,00 | 4,83% | 3.208.296,00 |
| 06.02.2025 | 81,16 | 82,12 | 80,29 | 81,08 | -0,70% | 1.916.523,00 |
| 05.02.2025 | 80,12 | 81,71 | 79,52 | 81,65 | 1,86% | 2.094.295,00 |
| 04.02.2025 | 79,08 | 82,70 | 78,87 | 80,16 | 1,34% | 3.239.682,00 |
| 03.02.2025 | 80,33 | 82,27 | 79,00 | 79,10 | -4,42% | 3.196.315,00 |
| 31.01.2025 | 86,00 | 86,41 | 82,18 | 82,76 | -2,95% | 2.866.171,00 |
| 30.01.2025 | 82,80 | 85,70 | 82,80 | 85,28 | 3,27% | 2.316.157,00 |
| 29.01.2025 | 82,44 | 83,75 | 80,62 | 82,58 | 0,29% | 1.653.077,00 |
| 28.01.2025 | 80,00 | 83,06 | 79,35 | 82,34 | 2,66% | 1.777.678,00 |
| 27.01.2025 | 78,83 | 81,48 | 78,28 | 80,21 | -1,33% | 1.838.073,00 |
| 24.01.2025 | 83,62 | 84,75 | 80,58 | 81,29 | -2,97% | 2.830.476,00 |
| 23.01.2025 | 79,60 | 83,85 | 78,59 | 83,78 | 5,25% | 3.176.716,00 |
| 22.01.2025 | 80,79 | 81,26 | 78,80 | 79,60 | -0,18% | 2.565.031,00 |
| 21.01.2025 | 77,65 | 81,74 | 77,65 | 79,74 | 5,07% | 3.940.021,00 |
| 17.01.2025 | 75,84 | 77,22 | 75,56 | 75,89 | 0,97% | 1.797.888,00 |
| 16.01.2025 | 76,50 | 76,97 | 74,92 | 75,16 | -1,79% | 3.016.538,00 |
| 15.01.2025 | 77,18 | 78,63 | 76,26 | 76,53 | 2,31% | 2.244.477,00 |
| 14.01.2025 | 77,08 | 77,49 | 74,10 | 74,80 | -2,43% | 2.628.349,00 |
| 13.01.2025 | 77,67 | 78,82 | 76,30 | 76,66 | -3,19% | 2.432.923,00 |
| 10.01.2025 | 80,84 | 81,41 | 78,80 | 79,19 | -4,59% | 3.691.764,00 |
| 08.01.2025 | 79,07 | 84,92 | 78,60 | 83,00 | 6,42% | 5.502.020,00 |
| 07.01.2025 | 84,20 | 84,84 | 76,80 | 77,99 | -2,40% | 3.409.082,00 |
| 06.01.2025 | 78,33 | 81,94 | 78,01 | 79,91 | 3,27% | 2.685.995,00 |
| 03.01.2025 | 74,74 | 77,50 | 73,95 | 77,38 | 3,88% | 2.634.920,00 |
| 02.01.2025 | 75,14 | 76,14 | 73,58 | 74,49 | 0,20% | 1.919.082,00 |
| 31.12.2024 | 75,21 | 75,87 | 73,46 | 74,34 | -0,73% | 1.686.870,00 |
| 30.12.2024 | 75,39 | 75,80 | 73,31 | 74,89 | -2,78% | 2.154.894,00 |
| 27.12.2024 | 79,18 | 79,18 | 74,71 | 77,03 | -3,08% | 2.286.531,00 |
| 26.12.2024 | 79,08 | 80,06 | 78,57 | 79,48 | -0,10% | 1.184.438,00 |
| 24.12.2024 | 78,91 | 79,75 | 78,37 | 79,56 | 0,96% | 768.296,00 |
| 23.12.2024 | 79,86 | 80,73 | 78,36 | 78,80 | -2,22% | 2.393.825,00 |
| 20.12.2024 | 77,67 | 81,84 | 77,09 | 80,59 | 2,75% | 3.466.573,00 |
| 19.12.2024 | 79,84 | 80,73 | 77,33 | 78,43 | -0,08% | 3.107.467,00 |
| 18.12.2024 | 83,00 | 84,47 | 77,59 | 78,49 | -5,88% | 3.494.573,00 |
| 17.12.2024 | 81,82 | 84,40 | 81,63 | 83,39 | -0,06% | 2.153.286,00 |
| 16.12.2024 | 82,73 | 84,10 | 81,02 | 83,44 | 0,54% | 1.912.576,00 |
| 13.12.2024 | 81,66 | 83,14 | 81,12 | 82,99 | 1,33% | 2.019.540,00 |
| 12.12.2024 | 82,28 | 84,26 | 81,88 | 81,90 | -0,63% | 1.839.553,00 |
| 11.12.2024 | 82,99 | 84,29 | 82,27 | 82,42 | 0,73% | 2.416.923,00 |
| 10.12.2024 | 84,09 | 85,28 | 80,58 | 81,82 | -2,73% | 2.236.949,00 |
| 09.12.2024 | 85,00 | 86,75 | 81,74 | 84,12 | 0,00% | 3.686.746,00 |
| 06.12.2024 | 83,31 | 86,48 | 82,67 | 84,12 | 2,55% | 4.228.352,00 |
| 05.12.2024 | 82,81 | 83,39 | 80,10 | 82,03 | -1,10% | 4.282.945,00 |
| 04.12.2024 | 80,17 | 85,95 | 79,16 | 82,94 | 9,58% | 12.168.562,00 |
| 03.12.2024 | 76,05 | 77,70 | 74,29 | 75,69 | -1,77% | 4.162.214,00 |
| 02.12.2024 | 69,65 | 77,30 | 69,28 | 77,05 | 11,62% | 8.206.758,00 |
| 29.11.2024 | 67,82 | 69,05 | 67,56 | 69,03 | 1,95% | 1.540.099,00 |
| 27.11.2024 | 66,73 | 68,29 | 66,49 | 67,71 | 2,11% | 2.894.370,00 |
| 26.11.2024 | 67,70 | 68,38 | 66,23 | 66,31 | -2,80% | 3.395.873,00 |
| 25.11.2024 | 69,71 | 70,12 | 68,14 | 68,22 | -1,42% | 3.929.151,00 |
| 22.11.2024 | 68,00 | 70,81 | 67,77 | 69,20 | 0,76% | 4.142.198,00 |
| 21.11.2024 | 68,89 | 69,75 | 68,23 | 68,68 | -0,04% | 589.928,00 |
| 20.11.2024 | 67,99 | 69,85 | 65,97 | 68,71 | -6,66% | 8.602.220,00 |
| 19.11.2024 | 72,89 | 75,02 | 72,18 | 73,61 | -0,57% | 2.830.446,00 |
| 18.11.2024 | 71,28 | 74,44 | 70,22 | 74,03 | 7,49% | 4.517.341,00 |
| 15.11.2024 | 74,50 | 74,50 | 68,77 | 68,87 | -7,33% | 5.824.108,00 |
| 14.11.2024 | 75,57 | 76,35 | 74,20 | 74,32 | -1,17% | 2.253.552,00 |
| 13.11.2024 | 75,78 | 78,57 | 75,10 | 75,20 | -1,84% | 2.686.532,00 |
| 12.11.2024 | 76,15 | 77,74 | 75,75 | 76,61 | -0,70% | 2.778.363,00 |
| 11.11.2024 | 74,53 | 77,21 | 73,85 | 77,15 | 4,51% | 3.381.840,00 |
| 08.11.2024 | 71,49 | 74,14 | 70,76 | 73,82 | 2,49% | 4.265.895,00 |
| 07.11.2024 | 72,60 | 72,89 | 70,99 | 72,03 | -0,33% | 3.118.492,00 |
| 06.11.2024 | 71,96 | 72,97 | 71,11 | 72,27 | 3,73% | 3.898.568,00 |