127,310$
0,51%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 128,15 | 129,85 | 125,82 | 126,67 | -1,02% | 2.060.673,00 |
| 06.05.2026 | 125,69 | 128,53 | 123,75 | 127,98 | 2,87% | 2.416.223,00 |
| 05.05.2026 | 127,00 | 127,57 | 123,93 | 124,41 | -1,28% | 2.819.225,00 |
| 04.05.2026 | 124,00 | 127,90 | 122,35 | 126,02 | 1,97% | 3.713.183,00 |
| 01.05.2026 | 125,50 | 127,00 | 115,00 | 123,58 | 6,02% | 8.103.836,00 |
| 30.04.2026 | 113,01 | 118,28 | 110,10 | 116,56 | 3,50% | 5.716.946,00 |
| 29.04.2026 | 112,47 | 113,39 | 111,21 | 112,62 | 0,30% | 1.568.914,00 |
| 28.04.2026 | 114,00 | 114,54 | 110,81 | 112,28 | -1,84% | 1.920.564,00 |
| 27.04.2026 | 115,49 | 116,72 | 112,59 | 114,38 | -0,73% | 2.186.667,00 |
| 24.04.2026 | 116,50 | 116,50 | 113,21 | 115,22 | 0,23% | 2.236.586,00 |
| 23.04.2026 | 117,43 | 118,73 | 112,93 | 114,96 | -2,86% | 2.277.896,00 |
| 22.04.2026 | 116,36 | 118,41 | 115,38 | 118,34 | 3,71% | 2.505.231,00 |
| 21.04.2026 | 119,82 | 120,00 | 113,46 | 114,11 | -3,89% | 2.799.506,00 |
| 20.04.2026 | 115,55 | 118,84 | 114,33 | 118,73 | 2,19% | 2.248.116,00 |
| 17.04.2026 | 113,00 | 116,81 | 112,33 | 116,19 | 3,86% | 3.105.925,00 |
| 16.04.2026 | 110,49 | 111,93 | 108,60 | 111,87 | 2,32% | 2.938.519,00 |
| 15.04.2026 | 107,00 | 109,88 | 106,67 | 109,33 | 2,62% | 2.185.642,00 |
| 14.04.2026 | 104,20 | 107,72 | 104,13 | 106,54 | 3,12% | 2.410.220,00 |
| 13.04.2026 | 102,40 | 103,85 | 100,11 | 103,32 | 0,83% | 2.423.925,00 |
| 10.04.2026 | 100,88 | 102,93 | 97,68 | 102,47 | 2,43% | 2.252.214,00 |
| 09.04.2026 | 100,73 | 101,36 | 98,00 | 100,04 | -0,94% | 1.910.079,00 |
| 08.04.2026 | 105,00 | 105,73 | 100,31 | 100,99 | 2,50% | 2.876.078,00 |
| 07.04.2026 | 96,99 | 100,23 | 96,57 | 98,53 | 0,34% | 2.373.800,00 |
| 06.04.2026 | 98,54 | 99,94 | 97,28 | 98,20 | 0,55% | 1.738.236,00 |
| 02.04.2026 | 91,68 | 98,85 | 90,23 | 97,66 | 2,91% | 2.755.225,00 |
| 01.04.2026 | 96,02 | 97,28 | 94,22 | 94,90 | 0,30% | 1.873.627,00 |
| 31.03.2026 | 89,55 | 95,82 | 89,55 | 94,62 | 7,24% | 2.792.614,00 |
| 30.03.2026 | 88,67 | 89,76 | 87,27 | 88,23 | 1,24% | 2.064.043,00 |
| 27.03.2026 | 87,72 | 88,24 | 84,90 | 87,15 | -2,11% | 2.150.410,00 |
| 26.03.2026 | 92,93 | 95,83 | 88,25 | 89,03 | -6,34% | 3.382.489,00 |
| 25.03.2026 | 97,54 | 99,22 | 93,31 | 95,06 | -0,55% | 1.879.505,00 |
| 24.03.2026 | 96,61 | 97,73 | 94,44 | 95,59 | -2,27% | 2.135.758,00 |
| 23.03.2026 | 94,65 | 98,93 | 93,97 | 97,81 | 4,87% | 2.566.953,00 |
| 20.03.2026 | 95,74 | 96,01 | 91,68 | 93,27 | -2,70% | 2.899.618,00 |
| 19.03.2026 | 94,72 | 96,65 | 93,73 | 95,86 | 0,21% | 2.302.809,00 |
| 18.03.2026 | 96,06 | 97,84 | 94,88 | 95,66 | -0,66% | 2.683.657,00 |
| 17.03.2026 | 96,28 | 99,20 | 95,97 | 96,30 | 1,18% | 1.681.464,00 |
| 16.03.2026 | 92,26 | 96,36 | 92,00 | 95,18 | 3,85% | 2.174.704,00 |
| 13.03.2026 | 95,08 | 96,20 | 91,29 | 91,65 | -3,32% | 2.961.225,00 |
| 12.03.2026 | 99,48 | 101,95 | 94,35 | 94,80 | -5,90% | 2.886.936,00 |
| 11.03.2026 | 100,50 | 103,05 | 98,89 | 100,74 | 0,19% | 2.632.065,00 |
| 10.03.2026 | 100,17 | 102,07 | 97,53 | 100,55 | 0,38% | 3.409.859,00 |
| 09.03.2026 | 97,80 | 100,25 | 94,88 | 100,17 | -0,40% | 3.033.137,00 |
| 06.03.2026 | 96,51 | 100,96 | 95,24 | 100,57 | 2,51% | 3.760.672,00 |
| 05.03.2026 | 98,15 | 101,36 | 96,98 | 98,11 | 0,62% | 3.172.273,00 |
| 04.03.2026 | 94,07 | 98,95 | 93,94 | 97,51 | 3,66% | 4.546.739,00 |
| 03.03.2026 | 95,76 | 96,60 | 93,70 | 94,07 | -4,10% | 4.839.693,00 |
| 02.03.2026 | 96,56 | 98,50 | 95,57 | 98,09 | -0,33% | 2.397.604,00 |
| 27.02.2026 | 92,97 | 98,46 | 92,52 | 98,41 | 5,29% | 4.755.251,00 |
| 26.02.2026 | 92,12 | 94,15 | 91,31 | 93,47 | 1,29% | 2.737.364,00 |
| 25.02.2026 | 88,03 | 92,69 | 87,27 | 92,28 | 5,25% | 3.830.580,00 |
| 24.02.2026 | 84,40 | 87,77 | 84,09 | 87,68 | 3,86% | 3.242.854,00 |
| 23.02.2026 | 88,00 | 88,16 | 83,46 | 84,42 | -5,21% | 3.277.953,00 |
| 20.02.2026 | 89,06 | 90,80 | 87,98 | 89,06 | -0,61% | 2.873.519,00 |
| 19.02.2026 | 89,16 | 90,94 | 88,45 | 89,61 | -0,67% | 2.975.033,00 |
| 18.02.2026 | 89,44 | 91,27 | 88,08 | 90,21 | 1,84% | 4.131.100,00 |
| 17.02.2026 | 87,76 | 90,35 | 85,43 | 88,58 | -1,64% | 5.912.000,00 |
| 13.02.2026 | 96,55 | 96,55 | 86,58 | 90,06 | 8,60% | 14.460.952,00 |
| 12.02.2026 | 87,56 | 89,13 | 78,53 | 82,93 | -5,64% | 11.347.532,00 |
| 11.02.2026 | 91,09 | 91,25 | 86,62 | 87,89 | -3,32% | 3.749.138,00 |
| 10.02.2026 | 89,66 | 91,84 | 88,98 | 90,91 | 2,70% | 3.284.916,00 |
| 09.02.2026 | 87,06 | 89,92 | 85,93 | 88,52 | 3,11% | 3.176.268,00 |
| 06.02.2026 | 86,67 | 89,00 | 84,37 | 85,85 | -0,23% | 4.327.278,00 |
| 05.02.2026 | 89,22 | 89,79 | 82,72 | 86,05 | -6,60% | 6.383.515,00 |
| 04.02.2026 | 93,38 | 94,92 | 90,23 | 92,13 | -1,86% | 3.764.783,00 |
| 03.02.2026 | 97,79 | 97,92 | 92,89 | 93,88 | -2,39% | 4.131.163,00 |
| 02.02.2026 | 94,66 | 97,84 | 94,66 | 96,18 | 1,03% | 2.893.141,00 |
| 30.01.2026 | 99,83 | 99,88 | 94,56 | 95,20 | -5,24% | 4.560.140,00 |
| 29.01.2026 | 101,37 | 101,67 | 98,50 | 100,46 | -0,38% | 2.531.228,00 |
| 28.01.2026 | 104,73 | 105,14 | 100,66 | 100,84 | -3,58% | 2.516.605,00 |
| 27.01.2026 | 107,20 | 107,48 | 103,64 | 104,58 | -2,26% | 2.163.082,00 |
| 26.01.2026 | 106,24 | 107,74 | 105,04 | 107,00 | 0,72% | 1.827.952,00 |
| 23.01.2026 | 107,13 | 107,63 | 104,00 | 106,23 | -0,93% | 2.336.827,00 |
| 22.01.2026 | 105,53 | 107,46 | 104,84 | 107,23 | 2,85% | 2.612.773,00 |
| 21.01.2026 | 102,75 | 104,66 | 101,40 | 104,26 | 1,47% | 2.819.051,00 |
| 20.01.2026 | 100,55 | 104,89 | 100,55 | 102,75 | -0,88% | 2.780.175,00 |
| 16.01.2026 | 105,11 | 105,60 | 103,27 | 103,66 | -1,25% | 2.231.027,00 |
| 15.01.2026 | 107,56 | 108,32 | 103,93 | 104,97 | -2,40% | 3.162.774,00 |
| 14.01.2026 | 109,40 | 109,67 | 105,20 | 107,55 | -2,68% | 3.096.939,00 |
| 13.01.2026 | 110,35 | 112,21 | 109,00 | 110,51 | -0,19% | 2.437.160,00 |
| 12.01.2026 | 111,22 | 116,33 | 106,68 | 110,72 | -0,40% | 4.579.789,00 |
| 09.01.2026 | 112,28 | 115,00 | 110,40 | 111,17 | 2,12% | 4.262.158,00 |
| 08.01.2026 | 112,01 | 113,63 | 108,40 | 108,86 | -1,31% | 3.376.515,00 |
| 07.01.2026 | 112,85 | 113,23 | 108,47 | 110,30 | -2,63% | 2.841.755,00 |
| 06.01.2026 | 114,95 | 115,23 | 111,14 | 113,28 | -1,22% | 2.658.671,00 |
| 05.01.2026 | 111,12 | 116,06 | 110,91 | 114,68 | 5,48% | 3.503.479,00 |
| 02.01.2026 | 109,16 | 111,06 | 108,07 | 108,72 | 0,21% | 1.948.347,00 |
| 31.12.2025 | 110,43 | 110,72 | 108,25 | 108,49 | -2,10% | 1.700.530,00 |
| 30.12.2025 | 111,00 | 112,13 | 110,30 | 110,82 | -0,38% | 1.312.998,00 |
| 29.12.2025 | 111,40 | 111,93 | 109,92 | 111,24 | -0,75% | 2.880.757,00 |
| 26.12.2025 | 110,60 | 112,73 | 109,83 | 112,08 | 1,26% | 1.576.937,00 |
| 24.12.2025 | 110,21 | 111,23 | 109,25 | 110,68 | 0,30% | 904.049,00 |
| 23.12.2025 | 109,00 | 110,80 | 107,23 | 110,35 | 0,50% | 2.242.679,00 |
| 22.12.2025 | 109,21 | 113,57 | 109,09 | 109,80 | 0,90% | 2.472.030,00 |
| 19.12.2025 | 111,46 | 112,32 | 108,13 | 108,82 | -1,85% | 3.391.060,00 |
| 18.12.2025 | 109,01 | 112,69 | 108,98 | 110,87 | 2,95% | 2.681.181,00 |
| 17.12.2025 | 111,33 | 112,25 | 107,39 | 107,69 | -3,06% | 2.910.329,00 |
| 16.12.2025 | 113,40 | 113,40 | 106,47 | 111,09 | 1,89% | 5.178.624,00 |
| 15.12.2025 | 107,44 | 110,11 | 107,00 | 109,03 | 1,45% | 3.877.123,00 |
| 12.12.2025 | 108,78 | 109,96 | 106,42 | 107,47 | 1,10% | 2.990.656,00 |