75,065€
2,53%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 72,37 | 74,00 | 72,30 | 74,00 | 1,08% | 338,00 |
| 02.01.2025 | 71,26 | 73,80 | 71,26 | 73,21 | -0,91% | 652,00 |
| 30.12.2024 | 73,12 | 73,93 | 73,08 | 73,88 | 0,49% | 450,00 |
| 27.12.2024 | 75,97 | 76,72 | 71,61 | 73,52 | -2,92% | 711,00 |
| 23.12.2024 | 78,40 | 78,68 | 75,72 | 75,73 | -1,48% | 2.000,00 |
| 20.12.2024 | 75,06 | 78,68 | 72,92 | 76,87 | 1,84% | 2.171,00 |
| 19.12.2024 | 76,09 | 76,17 | 74,82 | 75,48 | -0,80% | 2.283,00 |
| 18.12.2024 | 79,09 | 80,50 | 74,98 | 76,09 | -4,29% | 2.028,00 |
| 17.12.2024 | 78,89 | 80,13 | 77,82 | 79,50 | 0,42% | 1.416,00 |
| 16.12.2024 | 79,39 | 80,47 | 77,20 | 79,17 | 0,48% | 3.407,00 |
| 13.12.2024 | 77,85 | 78,79 | 77,19 | 78,79 | 0,18% | 1.288,00 |
| 12.12.2024 | 78,64 | 79,57 | 77,78 | 78,65 | -0,14% | 987,00 |
| 11.12.2024 | 77,45 | 80,00 | 77,37 | 78,76 | 2,75% | 1.201,00 |
| 10.12.2024 | 80,13 | 80,70 | 76,65 | 76,65 | -2,37% | 1.351,00 |
| 09.12.2024 | 79,22 | 81,81 | 78,27 | 78,51 | -1,85% | 1.036,00 |
| 06.12.2024 | 77,09 | 81,00 | 76,81 | 79,99 | 1,91% | 1.591,00 |
| 05.12.2024 | 78,99 | 79,70 | 75,95 | 78,49 | -0,65% | 1.602,00 |
| 04.12.2024 | 71,43 | 81,49 | 71,43 | 79,00 | 9,98% | 4.027,00 |
| 03.12.2024 | 72,63 | 73,89 | 70,65 | 71,83 | -1,83% | 2.040,00 |
| 02.12.2024 | 65,06 | 73,27 | 65,06 | 73,17 | 12,95% | 962,00 |
| 29.11.2024 | 64,01 | 64,80 | 64,01 | 64,78 | 0,95% | 611,00 |
| 28.11.2024 | 64,17 | 64,69 | 64,17 | 64,17 | -0,26% | 513,00 |
| 27.11.2024 | 63,08 | 64,34 | 62,76 | 64,34 | 0,72% | 408,00 |
| 26.11.2024 | 64,58 | 65,29 | 63,63 | 63,88 | -2,58% | 655,00 |
| 25.11.2024 | 66,18 | 67,38 | 65,20 | 65,57 | -2,25% | 1.299,00 |
| 22.11.2024 | 65,40 | 67,12 | 65,35 | 67,08 | 1,74% | 317,00 |
| 21.11.2024 | 65,03 | 66,26 | 64,65 | 65,93 | 2,44% | - |
| 20.11.2024 | 69,35 | 69,81 | 62,75 | 64,36 | -7,57% | 2.189,00 |
| 19.11.2024 | 69,53 | 70,66 | 68,46 | 69,63 | -0,29% | 992,00 |
| 18.11.2024 | 65,71 | 69,93 | 65,71 | 69,83 | 6,37% | 1.804,00 |
| 15.11.2024 | 69,60 | 70,35 | 65,65 | 65,65 | -9,06% | 1.265,00 |
| 14.11.2024 | 71,72 | 72,19 | 70,14 | 72,19 | 1,18% | 1.427,00 |
| 13.11.2024 | 71,55 | 73,96 | 71,00 | 71,35 | -1,19% | 3.066,00 |
| 12.11.2024 | 72,81 | 73,00 | 70,98 | 72,21 | -0,08% | 3.849,00 |
| 11.11.2024 | 68,62 | 72,27 | 68,62 | 72,27 | 4,63% | 3.593,00 |
| 08.11.2024 | 65,79 | 69,27 | 65,79 | 69,07 | 4,12% | 1.888,00 |
| 07.11.2024 | 67,50 | 67,50 | 65,93 | 66,34 | -1,54% | 2.763,00 |
| 06.11.2024 | 66,54 | 67,99 | 66,10 | 67,38 | 4,58% | 5.406,00 |
| 05.11.2024 | 61,42 | 65,00 | 61,33 | 64,43 | 4,85% | 1.452,00 |
| 04.11.2024 | 60,51 | 64,03 | 59,66 | 61,45 | 0,77% | 2.615,00 |
| 01.11.2024 | 58,74 | 60,98 | 57,81 | 60,98 | 3,44% | 5.355,00 |
| 31.10.2024 | 62,68 | 62,68 | 55,50 | 58,95 | -12,16% | 13.262,00 |
| 30.10.2024 | 71,76 | 73,45 | 65,58 | 67,11 | -5,48% | 3.703,00 |
| 29.10.2024 | 70,20 | 71,20 | 69,61 | 71,00 | 1,56% | 1.482,00 |
| 28.10.2024 | 69,55 | 71,30 | 69,55 | 69,91 | 0,59% | 1.386,00 |
| 25.10.2024 | 68,08 | 70,12 | 68,08 | 69,50 | 1,80% | 704,00 |
| 24.10.2024 | 68,01 | 68,82 | 67,97 | 68,27 | 1,34% | 275,00 |
| 23.10.2024 | 71,05 | 71,72 | 67,37 | 67,37 | -5,88% | 1.384,00 |
| 22.10.2024 | 71,19 | 71,64 | 70,24 | 71,58 | 0,39% | 2.601,00 |
| 21.10.2024 | 73,42 | 73,89 | 70,72 | 71,30 | -3,24% | 2.432,00 |
| 18.10.2024 | 71,69 | 73,69 | 71,69 | 73,69 | 2,78% | 505,00 |
| 17.10.2024 | 72,11 | 72,11 | 70,66 | 71,70 | 1,50% | 364,00 |
| 16.10.2024 | 72,07 | 73,73 | 70,64 | 70,64 | -0,20% | 820,00 |
| 15.10.2024 | 69,79 | 71,57 | 69,42 | 70,78 | 1,11% | - |
| 14.10.2024 | 71,26 | 72,03 | 70,00 | 70,00 | -2,59% | 1.755,00 |
| 11.10.2024 | 70,38 | 72,24 | 70,20 | 71,86 | 1,77% | 1.123,00 |
| 10.10.2024 | 70,17 | 71,71 | 70,17 | 70,61 | 0,14% | 307,00 |
| 09.10.2024 | 71,25 | 72,05 | 70,51 | 70,51 | -1,33% | 1.909,00 |
| 08.10.2024 | 69,76 | 71,56 | 69,02 | 71,46 | 2,53% | 775,00 |
| 07.10.2024 | 68,71 | 70,70 | 68,48 | 69,70 | 0,48% | 1.083,00 |
| 04.10.2024 | 68,77 | 70,56 | 68,27 | 69,37 | 2,07% | 1.235,00 |
| 03.10.2024 | 66,82 | 67,96 | 66,58 | 67,96 | 1,83% | 171,00 |
| 02.10.2024 | 66,43 | 67,11 | 66,29 | 66,74 | -1,13% | 833,00 |
| 01.10.2024 | 66,42 | 69,24 | 66,28 | 67,50 | 0,81% | 476,00 |
| 30.09.2024 | 66,94 | 67,80 | 66,01 | 66,96 | -0,64% | 1.943,00 |
| 27.09.2024 | 65,75 | 67,75 | 65,24 | 67,39 | 2,20% | 1.331,00 |
| 26.09.2024 | 66,97 | 67,88 | 64,27 | 65,94 | -0,54% | 1.826,00 |
| 25.09.2024 | 67,70 | 68,48 | 66,30 | 66,30 | -0,30% | 555,00 |
| 24.09.2024 | 66,31 | 67,11 | 65,92 | 66,50 | -0,30% | 249,00 |
| 23.09.2024 | 68,63 | 68,63 | 66,56 | 66,70 | -3,01% | 477,00 |
| 20.09.2024 | 68,92 | 69,76 | 68,37 | 68,77 | 0,42% | 544,00 |
| 19.09.2024 | 70,82 | 71,73 | 68,48 | 68,48 | -1,34% | 1.793,00 |
| 18.09.2024 | 66,75 | 70,17 | 66,58 | 69,41 | 3,24% | 2.005,00 |
| 17.09.2024 | 66,46 | 68,12 | 66,46 | 67,23 | 1,20% | 471,00 |
| 16.09.2024 | 66,87 | 67,42 | 65,79 | 66,43 | -1,99% | 552,00 |
| 13.09.2024 | 66,99 | 67,78 | 66,37 | 67,78 | 1,77% | 1.658,00 |
| 12.09.2024 | 63,43 | 67,80 | 63,43 | 66,60 | 4,72% | 2.834,00 |
| 11.09.2024 | 59,53 | 63,60 | 59,53 | 63,60 | 8,59% | 2.438,00 |
| 10.09.2024 | 59,46 | 59,77 | 58,21 | 58,57 | -2,17% | 287,00 |
| 09.09.2024 | 58,02 | 59,95 | 58,02 | 59,87 | 2,53% | 714,00 |
| 06.09.2024 | 59,79 | 60,73 | 57,55 | 58,39 | -2,85% | 1.813,00 |
| 05.09.2024 | 57,04 | 61,31 | 57,00 | 60,10 | 5,46% | 1.169,00 |
| 04.09.2024 | 58,54 | 58,98 | 56,99 | 56,99 | -3,32% | 633,00 |
| 03.09.2024 | 60,99 | 60,99 | 58,95 | 58,95 | -3,53% | 669,00 |
| 02.09.2024 | 61,02 | 61,50 | 61,02 | 61,11 | 1,01% | 1.417,00 |
| 30.08.2024 | 61,65 | 62,70 | 57,68 | 60,50 | -3,22% | 1.987,00 |
| 29.08.2024 | 59,39 | 62,52 | 59,39 | 62,51 | 3,94% | 1.331,00 |
| 28.08.2024 | 62,69 | 62,69 | 59,72 | 60,14 | -4,16% | 1.866,00 |
| 27.08.2024 | 62,33 | 63,29 | 61,02 | 62,75 | 1,36% | 1.268,00 |
| 26.08.2024 | 61,51 | 63,19 | 61,23 | 61,91 | 0,23% | 1.460,00 |
| 23.08.2024 | 55,96 | 62,82 | 54,61 | 61,77 | 10,72% | 9.002,00 |
| 22.08.2024 | 56,68 | 56,68 | 55,45 | 55,79 | 1,29% | 917,00 |
| 21.08.2024 | 55,45 | 56,30 | 54,95 | 55,08 | -1,08% | 259,00 |
| 20.08.2024 | 55,89 | 56,07 | 55,42 | 55,68 | 0,32% | 481,00 |
| 19.08.2024 | 52,77 | 55,50 | 52,77 | 55,50 | 4,03% | 935,00 |
| 16.08.2024 | 54,34 | 54,34 | 53,32 | 53,35 | 0,32% | 976,00 |
| 15.08.2024 | 51,47 | 53,25 | 50,95 | 53,18 | 4,17% | 2.306,00 |
| 14.08.2024 | 51,68 | 52,25 | 50,22 | 51,05 | -1,24% | 1.662,00 |
| 13.08.2024 | 48,90 | 51,69 | 48,81 | 51,69 | 5,82% | 1.473,00 |
| 12.08.2024 | 50,22 | 50,75 | 48,84 | 48,85 | -3,32% | 947,00 |