81,010€
2,88%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 78,68 | 81,81 | 78,09 | 80,82 | 2,64% | 1.222,00 |
| 20.11.2025 | 83,13 | 84,25 | 78,74 | 78,74 | -2,33% | 1.717,00 |
| 19.11.2025 | 81,86 | 82,72 | 79,97 | 80,62 | -2,50% | 42,00 |
| 18.11.2025 | 82,43 | 83,28 | 79,86 | 82,69 | -0,62% | 3.218,00 |
| 17.11.2025 | 85,65 | 86,40 | 82,95 | 83,21 | -3,69% | 587,00 |
| 14.11.2025 | 85,52 | 87,35 | 82,43 | 86,40 | 0,61% | 659,00 |
| 13.11.2025 | 90,66 | 90,66 | 84,00 | 85,88 | -6,06% | 2.319,00 |
| 12.11.2025 | 93,20 | 93,50 | 91,42 | 91,42 | -0,71% | 2.037,00 |
| 11.11.2025 | 90,46 | 92,36 | 90,36 | 92,07 | 1,63% | 1.453,00 |
| 10.11.2025 | 88,81 | 92,39 | 88,37 | 90,59 | 3,56% | 1.830,00 |
| 07.11.2025 | 90,70 | 91,60 | 85,26 | 87,48 | -4,74% | 2.082,00 |
| 06.11.2025 | 93,34 | 93,99 | 90,75 | 91,83 | -0,71% | 2.198,00 |
| 05.11.2025 | 92,07 | 94,24 | 91,56 | 92,49 | 0,63% | 1.367,00 |
| 04.11.2025 | 93,64 | 93,64 | 89,90 | 91,91 | -2,66% | 1.256,00 |
| 03.11.2025 | 93,21 | 95,88 | 93,21 | 94,42 | 1,53% | 2.290,00 |
| 31.10.2025 | 81,71 | 100,96 | 80,65 | 93,00 | 17,53% | 6.213,00 |
| 30.10.2025 | 84,52 | 88,89 | 73,53 | 79,13 | -6,51% | 4.438,00 |
| 29.10.2025 | 84,64 | 85,23 | 84,04 | 84,64 | -0,22% | 444,00 |
| 28.10.2025 | 84,89 | 85,27 | 84,25 | 84,83 | 0,04% | 398,00 |
| 27.10.2025 | 83,08 | 85,15 | 83,08 | 84,80 | 1,72% | 1.449,00 |
| 24.10.2025 | 84,70 | 85,45 | 83,14 | 83,37 | -1,92% | 856,00 |
| 23.10.2025 | 82,25 | 85,00 | 82,25 | 85,00 | 4,99% | 206,00 |
| 22.10.2025 | 84,04 | 84,04 | 80,96 | 80,96 | -4,36% | 545,00 |
| 21.10.2025 | 83,16 | 85,30 | 82,27 | 84,65 | 1,99% | 885,00 |
| 20.10.2025 | 81,53 | 83,00 | 81,10 | 83,00 | 3,09% | 285,00 |
| 17.10.2025 | 80,31 | 81,72 | 78,43 | 80,51 | -1,15% | 3.977,00 |
| 16.10.2025 | 84,20 | 85,63 | 80,31 | 81,45 | -3,10% | 1.568,00 |
| 15.10.2025 | 81,75 | 84,52 | 80,94 | 84,06 | 3,03% | 778,00 |
| 14.10.2025 | 80,26 | 81,59 | 79,50 | 81,59 | 0,90% | 1.155,00 |
| 13.10.2025 | 79,44 | 82,38 | 79,44 | 80,86 | 2,07% | 1.465,00 |
| 10.10.2025 | 84,01 | 84,03 | 79,22 | 79,22 | -5,69% | 4.593,00 |
| 09.10.2025 | 85,72 | 86,84 | 84,00 | 84,00 | -2,21% | 3.445,00 |
| 08.10.2025 | 87,87 | 87,94 | 85,90 | 85,90 | -2,34% | 805,00 |
| 07.10.2025 | 88,86 | 91,35 | 87,09 | 87,96 | -1,67% | 1.664,00 |
| 06.10.2025 | 88,01 | 89,99 | 86,30 | 89,45 | 0,86% | 2.006,00 |
| 03.10.2025 | 88,36 | 89,44 | 87,38 | 88,69 | -1,00% | 1.692,00 |
| 02.10.2025 | 89,07 | 89,99 | 88,24 | 89,59 | 0,11% | 1.473,00 |
| 01.10.2025 | 84,30 | 89,49 | 83,81 | 89,49 | 4,67% | 1.631,00 |
| 30.09.2025 | 84,82 | 85,50 | 83,28 | 85,50 | 0,35% | 397,00 |
| 29.09.2025 | 85,65 | 85,89 | 84,70 | 85,20 | 0,24% | 245,00 |
| 26.09.2025 | 84,49 | 85,00 | 83,28 | 85,00 | 1,49% | 248,00 |
| 25.09.2025 | 83,27 | 84,06 | 81,56 | 83,75 | -0,06% | 713,00 |
| 24.09.2025 | 83,21 | 85,28 | 83,18 | 83,80 | -0,24% | 631,00 |
| 23.09.2025 | 83,71 | 86,25 | 83,62 | 84,00 | -0,84% | 533,00 |
| 22.09.2025 | 86,41 | 87,50 | 84,45 | 84,71 | -1,74% | 1.813,00 |
| 19.09.2025 | 83,96 | 86,21 | 83,96 | 86,21 | 2,41% | 447,00 |
| 18.09.2025 | 83,44 | 85,15 | 83,34 | 84,18 | 0,91% | 709,00 |
| 17.09.2025 | 82,84 | 84,00 | 81,99 | 83,42 | 1,21% | 602,00 |
| 16.09.2025 | 80,15 | 82,72 | 79,11 | 82,42 | 3,14% | 1.042,00 |
| 15.09.2025 | 80,10 | 81,12 | 79,50 | 79,91 | -0,21% | 336,00 |
| 12.09.2025 | 81,42 | 82,20 | 79,17 | 80,08 | -2,13% | 413,00 |
| 11.09.2025 | 80,79 | 81,82 | 80,39 | 81,82 | 1,74% | 1.930,00 |
| 10.09.2025 | 82,34 | 82,34 | 79,17 | 80,42 | -2,20% | 415,00 |
| 09.09.2025 | 83,97 | 84,80 | 82,23 | 82,23 | -2,64% | 1.064,00 |
| 08.09.2025 | 80,88 | 84,46 | 80,84 | 84,46 | 4,01% | 615,00 |
| 05.09.2025 | 83,10 | 84,04 | 81,20 | 81,20 | -2,29% | 481,00 |
| 04.09.2025 | 84,09 | 85,26 | 83,10 | 83,10 | -1,97% | 651,00 |
| 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 |