84,475€
3,06%
Echtzeit-Aktienkurs Roku
Bid:
Ask:
Aktienkurse zur Roku Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 81,67 | 84,77 | 81,67 | 84,77 | 3,42% | 480,00 |
| 02.09.2025 | 81,99 | 81,99 | 80,47 | 81,97 | 0,01% | 725,00 |
| 01.09.2025 | 82,08 | 82,87 | 81,96 | 81,96 | -0,27% | 234,00 |
| 29.08.2025 | 83,80 | 84,00 | 82,01 | 82,18 | -1,52% | 734,00 |
| 28.08.2025 | 82,74 | 83,56 | 81,95 | 83,45 | 1,31% | 879,00 |
| 27.08.2025 | 82,80 | 83,21 | 82,00 | 82,37 | 0,45% | 1.479,00 |
| 26.08.2025 | 80,18 | 82,00 | 79,96 | 82,00 | 1,21% | 1.110,00 |
| 25.08.2025 | 80,17 | 81,99 | 79,61 | 81,02 | 1,15% | 926,00 |
| 22.08.2025 | 77,98 | 81,89 | 77,38 | 80,10 | 3,14% | 2.023,00 |
| 21.08.2025 | 75,63 | 78,20 | 75,31 | 77,66 | 1,92% | 974,00 |
| 20.08.2025 | 75,97 | 76,20 | 74,12 | 76,20 | -0,48% | 1.565,00 |
| 19.08.2025 | 79,05 | 79,12 | 76,57 | 76,57 | -3,20% | 990,00 |
| 18.08.2025 | 77,22 | 79,10 | 77,01 | 79,10 | 2,25% | 1.150,00 |
| 15.08.2025 | 75,79 | 78,01 | 74,70 | 77,36 | 3,38% | 1.738,00 |
| 14.08.2025 | 74,96 | 75,86 | 73,97 | 74,83 | -0,27% | 1.140,00 |
| 13.08.2025 | 72,22 | 75,64 | 71,72 | 75,03 | 4,64% | 1.015,00 |
| 12.08.2025 | 70,25 | 71,95 | 70,24 | 71,70 | 1,73% | 1.469,00 |
| 11.08.2025 | 72,12 | 72,29 | 70,48 | 70,48 | -0,73% | 1.620,00 |
| 08.08.2025 | 70,85 | 71,60 | 69,84 | 71,00 | 0,57% | 1.156,00 |
| 07.08.2025 | 72,34 | 73,59 | 70,27 | 70,60 | -2,97% | 1.605,00 |
| 06.08.2025 | 71,60 | 74,11 | 71,60 | 72,76 | 0,11% | 1.235,00 |
| 05.08.2025 | 74,20 | 74,63 | 71,27 | 72,68 | -1,97% | 513,00 |
| 04.08.2025 | 69,64 | 74,32 | 68,94 | 74,14 | 6,26% | 2.256,00 |
| 01.08.2025 | 78,51 | 80,80 | 68,71 | 69,77 | -15,02% | 6.071,00 |
| 31.07.2025 | 81,13 | 83,02 | 81,01 | 82,10 | 2,05% | 1.846,00 |
| 30.07.2025 | 78,53 | 80,56 | 78,43 | 80,45 | 2,75% | 915,00 |
| 29.07.2025 | 81,10 | 81,32 | 77,00 | 78,30 | -3,01% | 729,00 |
| 28.07.2025 | 77,74 | 81,72 | 76,98 | 80,73 | 5,45% | 989,00 |
| 25.07.2025 | 76,31 | 76,96 | 76,31 | 76,56 | -0,80% | 164,00 |
| 24.07.2025 | 76,80 | 77,18 | 76,03 | 77,18 | 0,88% | 602,00 |
| 23.07.2025 | 77,00 | 77,33 | 76,15 | 76,51 | 0,14% | 1.450,00 |
| 22.07.2025 | 78,84 | 78,84 | 75,51 | 76,40 | -2,21% | 881,00 |
| 21.07.2025 | 81,29 | 81,56 | 78,13 | 78,13 | -2,58% | 1.448,00 |
| 18.07.2025 | 78,79 | 80,53 | 77,85 | 80,20 | 1,40% | 1.585,00 |
| 17.07.2025 | 78,89 | 79,31 | 78,01 | 79,09 | 1,91% | 2.205,00 |
| 16.07.2025 | 75,79 | 78,89 | 75,79 | 77,61 | 0,53% | 480,00 |
| 15.07.2025 | 77,35 | 78,20 | 77,10 | 77,20 | 0,06% | 425,00 |
| 14.07.2025 | 75,59 | 77,22 | 75,48 | 77,15 | 1,35% | 332,00 |
| 11.07.2025 | 76,70 | 77,26 | 76,12 | 76,12 | -1,31% | 604,00 |
| 10.07.2025 | 76,22 | 78,00 | 75,73 | 77,13 | 1,98% | 9.819,00 |
| 09.07.2025 | 74,83 | 76,01 | 74,58 | 75,63 | 0,84% | 321,00 |
| 08.07.2025 | 74,32 | 75,54 | 74,32 | 75,00 | 0,52% | 267,00 |
| 07.07.2025 | 73,88 | 74,61 | 73,27 | 74,61 | 1,08% | 930,00 |
| 04.07.2025 | 74,11 | 74,11 | 73,65 | 73,81 | -1,59% | 930,00 |
| 03.07.2025 | 73,74 | 75,62 | 72,93 | 75,00 | 1,82% | 1.056,00 |
| 02.07.2025 | 72,84 | 74,35 | 72,84 | 73,66 | -0,53% | 722,00 |
| 01.07.2025 | 74,25 | 75,25 | 72,93 | 74,05 | -0,94% | 900,00 |
| 30.06.2025 | 74,89 | 75,99 | 74,00 | 74,75 | 2,01% | 772,00 |
| 27.06.2025 | 74,05 | 75,14 | 73,28 | 73,28 | -0,96% | 2.943,00 |
| 26.06.2025 | 71,24 | 73,99 | 70,75 | 73,99 | 2,85% | 2.053,00 |
| 25.06.2025 | 71,77 | 73,00 | 71,50 | 71,94 | 0,13% | 1.196,00 |
| 24.06.2025 | 69,78 | 71,89 | 69,78 | 71,85 | 4,02% | 15.233,00 |
| 23.06.2025 | 69,79 | 71,06 | 67,72 | 69,07 | -1,24% | 1.443,00 |
| 20.06.2025 | 69,80 | 71,81 | 69,80 | 69,94 | 1,35% | 791,00 |
| 19.06.2025 | 70,61 | 70,80 | 69,01 | 69,01 | -2,73% | 1.070,00 |
| 18.06.2025 | 69,47 | 71,52 | 69,47 | 70,95 | 1,40% | 1.002,00 |
| 17.06.2025 | 70,86 | 73,15 | 69,59 | 69,97 | -2,15% | 3.574,00 |
| 16.06.2025 | 64,63 | 72,49 | 64,63 | 71,51 | 10,58% | 4.415,00 |
| 13.06.2025 | 65,56 | 65,85 | 64,17 | 64,67 | -2,02% | 1.229,00 |
| 12.06.2025 | 68,73 | 69,28 | 66,00 | 66,00 | -5,86% | 798,00 |
| 11.06.2025 | 69,51 | 71,15 | 69,24 | 70,11 | 0,31% | 1.216,00 |
| 10.06.2025 | 69,13 | 71,00 | 69,13 | 69,89 | 0,47% | 1.163,00 |
| 09.06.2025 | 69,57 | 69,99 | 68,86 | 69,56 | 1,16% | 472,00 |
| 06.06.2025 | 65,24 | 68,76 | 65,24 | 68,76 | 5,49% | 2.043,00 |
| 05.06.2025 | 64,97 | 66,77 | 64,13 | 65,18 | 1,16% | 1.220,00 |
| 04.06.2025 | 63,54 | 64,99 | 63,54 | 64,43 | 0,05% | 184,00 |
| 03.06.2025 | 63,34 | 64,54 | 63,18 | 64,40 | -0,11% | 174,00 |
| 02.06.2025 | 63,49 | 64,47 | 62,59 | 64,47 | 2,77% | 753,00 |
| 30.05.2025 | 64,34 | 64,49 | 62,72 | 62,73 | -3,68% | 509,00 |
| 29.05.2025 | 67,08 | 67,13 | 64,13 | 65,13 | -0,06% | 564,00 |
| 28.05.2025 | 63,47 | 65,30 | 63,05 | 65,17 | 3,12% | 477,00 |
| 27.05.2025 | 61,48 | 63,72 | 61,15 | 63,20 | 1,95% | 1.800,00 |
| 26.05.2025 | 61,20 | 62,02 | 61,20 | 61,99 | 3,63% | 498,00 |
| 23.05.2025 | 61,36 | 62,00 | 58,81 | 59,82 | -4,00% | 2.243,00 |
| 22.05.2025 | 61,08 | 62,49 | 61,08 | 62,31 | 2,74% | 627,00 |
| 21.05.2025 | 62,93 | 63,00 | 60,65 | 60,65 | -4,34% | 193,00 |
| 20.05.2025 | 63,10 | 63,81 | 62,48 | 63,40 | 1,08% | 377,00 |
| 19.05.2025 | 62,51 | 62,86 | 61,33 | 62,72 | -0,95% | 740,00 |
| 16.05.2025 | 62,73 | 63,84 | 62,09 | 63,32 | 0,83% | 2.592,00 |
| 15.05.2025 | 63,87 | 63,87 | 61,60 | 62,80 | -0,95% | 587,00 |
| 14.05.2025 | 63,75 | 64,95 | 63,00 | 63,40 | -1,23% | 519,00 |
| 13.05.2025 | 62,00 | 64,19 | 61,33 | 64,19 | 3,53% | 516,00 |
| 12.05.2025 | 55,80 | 62,43 | 55,01 | 62,00 | 14,69% | 3.733,00 |
| 09.05.2025 | 55,40 | 55,40 | 54,00 | 54,06 | -2,42% | 1.187,00 |
| 08.05.2025 | 53,63 | 55,40 | 53,32 | 55,40 | 4,79% | 1.232,00 |
| 07.05.2025 | 53,85 | 53,88 | 52,47 | 52,87 | -0,88% | 508,00 |
| 06.05.2025 | 53,01 | 53,49 | 52,03 | 53,34 | -1,40% | 478,00 |
| 05.05.2025 | 54,14 | 54,27 | 53,00 | 54,10 | -1,10% | 1.577,00 |
| 02.05.2025 | 55,88 | 56,72 | 51,96 | 54,70 | -8,33% | 6.524,00 |
| 30.04.2025 | 60,82 | 61,05 | 58,43 | 59,67 | -2,61% | 2.654,00 |
| 29.04.2025 | 60,03 | 61,27 | 59,47 | 61,27 | 2,97% | 1.386,00 |
| 28.04.2025 | 57,91 | 59,69 | 57,33 | 59,50 | 2,98% | 827,00 |
| 25.04.2025 | 58,37 | 58,37 | 56,95 | 57,78 | 2,27% | 1.520,00 |
| 24.04.2025 | 55,19 | 56,60 | 54,50 | 56,50 | 1,95% | 908,00 |
| 23.04.2025 | 53,90 | 57,38 | 53,63 | 55,42 | 7,09% | 1.639,00 |
| 22.04.2025 | 51,44 | 53,03 | 51,42 | 51,75 | 1,00% | 1.926,00 |
| 17.04.2025 | 52,03 | 52,03 | 50,51 | 51,24 | 1,36% | 972,00 |
| 16.04.2025 | 52,00 | 52,10 | 50,55 | 50,55 | -3,68% | 1.751,00 |
| 15.04.2025 | 52,63 | 53,20 | 52,14 | 52,48 | -0,49% | 745,00 |
| 14.04.2025 | 53,54 | 55,10 | 51,30 | 52,74 | -0,70% | 1.304,00 |