108,500$
2,23%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 109,49 | 111,28 | 106,20 | 108,61 | 2,34% | 290.654,00 |
| 31.10.2025 | 96,90 | 116,66 | 96,77 | 106,13 | 6,10% | 15.562.703,00 |
| 30.10.2025 | 96,91 | 103,00 | 96,91 | 100,03 | 1,44% | 6.573.687,00 |
| 29.10.2025 | 98,22 | 99,33 | 95,84 | 98,61 | -0,40% | 2.309.276,00 |
| 28.10.2025 | 99,64 | 100,10 | 98,36 | 99,01 | 0,20% | 2.123.038,00 |
| 27.10.2025 | 97,51 | 99,50 | 96,13 | 98,81 | 2,62% | 1.901.833,00 |
| 24.10.2025 | 99,80 | 100,39 | 96,10 | 96,29 | -2,02% | 2.375.533,00 |
| 23.10.2025 | 96,41 | 99,11 | 95,78 | 98,28 | 2,34% | 2.258.941,00 |
| 22.10.2025 | 97,15 | 98,15 | 93,18 | 96,03 | -1,50% | 2.812.255,00 |
| 21.10.2025 | 96,15 | 99,36 | 96,00 | 97,49 | 1,26% | 2.158.041,00 |
| 20.10.2025 | 95,05 | 96,93 | 94,66 | 96,28 | 2,20% | 1.790.029,00 |
| 17.10.2025 | 94,57 | 95,69 | 93,33 | 94,21 | -1,17% | 1.972.692,00 |
| 16.10.2025 | 98,91 | 99,80 | 93,77 | 95,33 | -3,30% | 2.640.101,00 |
| 15.10.2025 | 95,89 | 98,95 | 94,80 | 98,58 | 4,43% | 2.524.901,00 |
| 14.10.2025 | 92,00 | 95,53 | 91,10 | 94,40 | 0,61% | 1.953.011,00 |
| 13.10.2025 | 93,99 | 95,42 | 92,84 | 93,83 | 1,97% | 1.861.327,00 |
| 10.10.2025 | 97,04 | 97,57 | 91,69 | 92,02 | -5,27% | 3.931.950,00 |
| 09.10.2025 | 100,00 | 101,32 | 96,88 | 97,14 | -2,79% | 2.871.028,00 |
| 08.10.2025 | 102,02 | 102,25 | 98,68 | 99,93 | -1,87% | 2.348.008,00 |
| 07.10.2025 | 104,84 | 107,25 | 101,10 | 101,83 | -2,87% | 2.465.363,00 |
| 06.10.2025 | 104,84 | 105,45 | 100,65 | 104,84 | 1,00% | 2.625.225,00 |
| 03.10.2025 | 104,23 | 104,85 | 102,17 | 103,80 | -0,04% | 256.695,00 |
| 02.10.2025 | 104,92 | 105,45 | 103,00 | 103,84 | 0,26% | 2.872.478,00 |
| 01.10.2025 | 99,02 | 105,11 | 98,85 | 103,57 | 3,45% | 5.170.592,00 |
| 30.09.2025 | 100,26 | 101,28 | 97,93 | 100,12 | 0,04% | 2.803.839,00 |
| 29.09.2025 | 100,47 | 101,17 | 99,28 | 100,08 | 0,48% | 3.693.599,00 |
| 26.09.2025 | 97,75 | 99,74 | 97,33 | 99,60 | 1,62% | 2.270.976,00 |
| 25.09.2025 | 96,73 | 98,60 | 95,34 | 98,01 | -0,20% | 2.131.479,00 |
| 24.09.2025 | 99,46 | 100,20 | 97,56 | 98,21 | -0,80% | 2.632.943,00 |
| 23.09.2025 | 99,52 | 102,15 | 97,67 | 99,00 | -0,05% | 2.673.218,00 |
| 22.09.2025 | 101,27 | 103,16 | 98,66 | 99,05 | -2,68% | 3.492.768,00 |
| 19.09.2025 | 98,61 | 101,94 | 98,61 | 101,78 | 2,64% | 3.838.975,00 |
| 18.09.2025 | 99,74 | 100,74 | 97,87 | 99,16 | 0,83% | 2.304.878,00 |
| 17.09.2025 | 97,40 | 99,94 | 96,92 | 98,34 | 0,44% | 3.009.239,00 |
| 16.09.2025 | 95,75 | 98,43 | 95,35 | 97,91 | 4,25% | 4.650.232,00 |
| 15.09.2025 | 94,52 | 95,46 | 93,28 | 93,92 | -0,63% | 2.997.282,00 |
| 12.09.2025 | 96,31 | 97,21 | 92,41 | 94,52 | -1,94% | 3.833.531,00 |
| 11.09.2025 | 95,10 | 96,86 | 94,43 | 96,39 | 1,53% | 3.077.952,00 |
| 10.09.2025 | 97,13 | 97,57 | 92,94 | 94,94 | -2,11% | 4.174.504,00 |
| 09.09.2025 | 99,35 | 101,20 | 96,48 | 96,99 | -2,41% | 4.310.472,00 |
| 08.09.2025 | 97,91 | 99,99 | 96,21 | 99,39 | 4,36% | 4.384.651,00 |
| 05.09.2025 | 98,00 | 99,85 | 94,88 | 95,24 | -1,97% | 3.245.881,00 |
| 04.09.2025 | 98,64 | 99,98 | 96,70 | 97,15 | -1,34% | 3.630.913,00 |
| 03.09.2025 | 96,50 | 98,89 | 96,02 | 98,47 | 2,72% | 3.575.983,00 |
| 02.09.2025 | 94,10 | 96,14 | 92,76 | 95,86 | -0,72% | 2.797.016,00 |
| 29.08.2025 | 97,48 | 98,02 | 95,61 | 96,56 | -1,00% | 2.681.710,00 |
| 28.08.2025 | 96,96 | 98,06 | 96,29 | 97,54 | 1,41% | 1.908.346,00 |
| 27.08.2025 | 95,56 | 96,50 | 95,50 | 96,18 | 0,65% | 2.149.830,00 |
| 26.08.2025 | 94,28 | 95,73 | 94,22 | 95,56 | 1,67% | 2.574.580,00 |
| 25.08.2025 | 93,91 | 96,25 | 93,46 | 93,99 | -0,24% | 3.798.029,00 |
| 22.08.2025 | 90,85 | 95,72 | 90,00 | 94,22 | 3,98% | 4.122.974,00 |
| 21.08.2025 | 88,14 | 91,15 | 87,51 | 90,61 | 2,42% | 3.741.865,00 |
| 20.08.2025 | 88,01 | 89,05 | 86,54 | 88,47 | -0,37% | 2.873.201,00 |
| 19.08.2025 | 92,16 | 92,49 | 88,65 | 88,80 | -3,82% | 3.393.993,00 |
| 18.08.2025 | 90,54 | 92,64 | 90,44 | 92,33 | 2,26% | 3.245.133,00 |
| 15.08.2025 | 88,14 | 91,63 | 87,26 | 90,29 | 3,18% | 4.118.029,00 |
| 14.08.2025 | 87,30 | 88,70 | 86,25 | 87,51 | -0,66% | 2.952.490,00 |
| 13.08.2025 | 84,66 | 88,47 | 84,50 | 88,09 | 4,47% | 4.400.364,00 |
| 12.08.2025 | 83,13 | 84,47 | 82,48 | 84,32 | 2,84% | 3.047.206,00 |
| 11.08.2025 | 83,19 | 83,79 | 81,18 | 81,99 | -1,47% | 3.212.023,00 |
| 08.08.2025 | 81,91 | 83,24 | 81,29 | 83,21 | 0,12% | 3.935.921,00 |
| 07.08.2025 | 85,59 | 85,91 | 81,67 | 83,11 | -2,14% | 4.330.952,00 |
| 06.08.2025 | 83,75 | 86,64 | 83,00 | 84,93 | 1,54% | 3.817.343,00 |
| 05.08.2025 | 85,18 | 85,55 | 82,43 | 83,64 | -2,55% | 5.231.014,00 |
| 04.08.2025 | 81,41 | 86,48 | 81,00 | 85,83 | 7,31% | 8.242.851,00 |
| 01.08.2025 | 85,22 | 85,46 | 79,05 | 79,98 | -15,14% | 15.377.950,00 |
| 31.07.2025 | 92,58 | 95,20 | 92,33 | 94,25 | 2,45% | 7.888.528,00 |
| 30.07.2025 | 90,80 | 92,71 | 90,60 | 92,00 | 1,79% | 3.098.589,00 |
| 29.07.2025 | 93,81 | 93,98 | 88,69 | 90,38 | -3,49% | 4.257.686,00 |
| 28.07.2025 | 91,18 | 94,69 | 90,95 | 93,65 | 3,92% | 4.229.627,00 |
| 25.07.2025 | 90,05 | 90,61 | 89,42 | 90,12 | 0,08% | 1.972.570,00 |
| 24.07.2025 | 90,19 | 91,20 | 89,62 | 90,05 | -0,22% | 2.744.985,00 |
| 23.07.2025 | 89,22 | 90,67 | 88,95 | 90,25 | 0,78% | 2.436.115,00 |
| 22.07.2025 | 91,00 | 91,04 | 88,22 | 89,55 | -2,33% | 2.872.575,00 |
| 21.07.2025 | 94,35 | 95,16 | 91,31 | 91,69 | -1,72% | 3.863.977,00 |
| 18.07.2025 | 92,21 | 93,78 | 90,98 | 93,29 | 2,40% | 2.730.929,00 |
| 17.07.2025 | 91,33 | 92,37 | 90,30 | 91,10 | 0,22% | 2.497.002,00 |
| 16.07.2025 | 88,86 | 91,39 | 88,61 | 90,90 | 1,81% | 2.739.855,00 |
| 15.07.2025 | 90,15 | 91,07 | 89,13 | 89,28 | -0,61% | 2.203.621,00 |
| 14.07.2025 | 88,92 | 90,76 | 88,81 | 89,83 | 0,94% | 2.177.678,00 |
| 11.07.2025 | 89,74 | 90,48 | 88,56 | 88,99 | -1,40% | 2.254.616,00 |
| 10.07.2025 | 91,00 | 91,66 | 88,06 | 90,25 | 1,83% | 3.045.469,00 |
| 09.07.2025 | 88,14 | 88,95 | 87,18 | 88,63 | 0,56% | 1.895.497,00 |
| 08.07.2025 | 88,50 | 89,65 | 87,33 | 88,14 | 0,09% | 1.826.710,00 |
| 07.07.2025 | 87,16 | 88,12 | 85,82 | 88,06 | -0,24% | 2.956.075,00 |
| 03.07.2025 | 87,96 | 88,99 | 86,83 | 88,27 | 2,16% | 2.047.155,00 |
| 02.07.2025 | 86,40 | 88,05 | 85,51 | 86,40 | 0,23% | 2.806.615,00 |
| 01.07.2025 | 86,74 | 89,20 | 86,00 | 86,20 | -1,93% | 3.477.748,00 |
| 30.06.2025 | 88,53 | 89,06 | 87,10 | 87,90 | 1,10% | 3.002.906,00 |
| 27.06.2025 | 87,12 | 87,73 | 85,14 | 86,94 | 0,51% | 3.631.533,00 |
| 26.06.2025 | 83,73 | 86,94 | 82,60 | 86,50 | 3,43% | 3.235.563,00 |
| 25.06.2025 | 84,25 | 85,30 | 83,30 | 83,63 | -0,07% | 3.040.201,00 |
| 24.06.2025 | 80,99 | 83,71 | 80,62 | 83,69 | 3,45% | 3.807.352,00 |
| 23.06.2025 | 80,61 | 80,98 | 77,64 | 80,90 | -0,11% | 4.682.609,00 |
| 20.06.2025 | 82,29 | 82,62 | 80,63 | 80,99 | -0,54% | 2.587.447,00 |
| 18.06.2025 | 80,70 | 82,44 | 80,13 | 81,43 | 0,99% | 3.096.688,00 |
| 17.06.2025 | 84,29 | 85,40 | 79,79 | 80,63 | -1,87% | 5.556.242,00 |
| 16.06.2025 | 81,32 | 84,38 | 79,91 | 82,17 | 10,43% | 9.878.417,00 |
| 13.06.2025 | 74,95 | 76,36 | 73,91 | 74,41 | -3,05% | 3.220.836,00 |
| 12.06.2025 | 78,98 | 79,80 | 76,16 | 76,75 | -4,63% | 3.652.391,00 |