64,190€
-0,43%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 52,93 | 53,18 | 51,27 | 53,11 | 0,17% | 1.223,00 |
| 10.04.2025 | 57,14 | 57,70 | 51,68 | 53,02 | -10,42% | 4.003,00 |
| 09.04.2025 | 49,00 | 61,10 | 48,26 | 59,19 | 18,55% | 12.743,00 |
| 08.04.2025 | 54,00 | 56,20 | 49,93 | 49,93 | -3,91% | 2.731,00 |
| 07.04.2025 | 48,51 | 53,80 | 44,90 | 51,96 | 2,89% | 4.729,00 |
| 04.04.2025 | 54,39 | 54,72 | 49,16 | 50,50 | -7,51% | 4.470,00 |
| 03.04.2025 | 60,86 | 64,73 | 54,60 | 54,60 | -16,50% | 4.790,00 |
| 02.04.2025 | 65,06 | 66,64 | 63,63 | 65,39 | 0,49% | 936,00 |
| 01.04.2025 | 65,21 | 66,30 | 65,00 | 65,07 | 0,32% | 312,00 |
| 31.03.2025 | 66,53 | 66,53 | 62,50 | 64,86 | -3,58% | 1.458,00 |
| 28.03.2025 | 70,03 | 70,63 | 67,27 | 67,27 | -4,73% | 1.221,00 |
| 27.03.2025 | 71,33 | 73,07 | 70,61 | 70,61 | -2,78% | 917,00 |
| 26.03.2025 | 75,31 | 75,31 | 72,19 | 72,63 | -2,33% | 701,00 |
| 25.03.2025 | 74,74 | 76,03 | 73,94 | 74,36 | -0,87% | 759,00 |
| 24.03.2025 | 72,39 | 75,30 | 72,39 | 75,01 | 3,92% | 1.114,00 |
| 21.03.2025 | 68,20 | 72,50 | 66,82 | 72,18 | 5,39% | 1.149,00 |
| 20.03.2025 | 67,51 | 69,32 | 65,35 | 68,49 | 2,00% | 1.048,00 |
| 19.03.2025 | 61,44 | 67,99 | 61,05 | 67,15 | 9,31% | 4.828,00 |
| 18.03.2025 | 63,93 | 63,93 | 60,90 | 61,43 | -3,14% | 1.095,00 |
| 17.03.2025 | 61,64 | 64,53 | 61,64 | 63,42 | 0,68% | 903,00 |
| 14.03.2025 | 63,12 | 63,71 | 62,25 | 62,99 | 0,54% | 1.427,00 |
| 13.03.2025 | 65,04 | 65,04 | 62,50 | 62,65 | -3,78% | 906,00 |
| 12.03.2025 | 63,98 | 65,96 | 63,98 | 65,11 | 1,59% | 957,00 |
| 11.03.2025 | 64,98 | 67,03 | 62,58 | 64,09 | -1,82% | 1.892,00 |
| 10.03.2025 | 69,86 | 70,69 | 64,03 | 65,28 | -6,09% | 2.496,00 |
| 07.03.2025 | 73,51 | 73,90 | 66,61 | 69,51 | -5,76% | 2.287,00 |
| 06.03.2025 | 78,36 | 78,50 | 73,76 | 73,76 | -5,62% | 1.155,00 |
| 05.03.2025 | 75,42 | 78,36 | 74,39 | 78,15 | 2,83% | 392,00 |
| 04.03.2025 | 76,38 | 76,90 | 73,04 | 76,00 | -0,65% | 2.715,00 |
| 03.03.2025 | 80,84 | 81,49 | 76,50 | 76,50 | -3,91% | 1.197,00 |
| 28.02.2025 | 78,16 | 79,61 | 77,32 | 79,61 | 1,54% | 828,00 |
| 27.02.2025 | 81,18 | 83,54 | 78,18 | 78,40 | -3,95% | 1.048,00 |
| 26.02.2025 | 82,45 | 83,08 | 80,49 | 81,62 | -1,13% | 571,00 |
| 25.02.2025 | 87,51 | 87,51 | 81,36 | 82,55 | -5,13% | 1.182,00 |
| 24.02.2025 | 84,65 | 87,20 | 83,40 | 87,01 | 2,12% | 734,00 |
| 21.02.2025 | 87,98 | 89,14 | 84,35 | 85,20 | -3,12% | 1.113,00 |
| 20.02.2025 | 89,15 | 90,99 | 86,31 | 87,94 | -1,04% | 1.654,00 |
| 19.02.2025 | 92,25 | 92,36 | 88,62 | 88,86 | -2,73% | 1.287,00 |
| 18.02.2025 | 95,00 | 96,50 | 90,57 | 91,35 | -4,84% | 3.916,00 |
| 17.02.2025 | 94,00 | 96,24 | 93,90 | 96,00 | 1,44% | 2.219,00 |
| 14.02.2025 | 91,11 | 99,05 | 91,11 | 94,64 | 14,62% | 19.233,00 |
| 13.02.2025 | 80,20 | 83,13 | 78,29 | 82,57 | 1,56% | 3.522,00 |
| 12.02.2025 | 79,26 | 81,30 | 78,65 | 81,30 | 1,14% | 169,00 |
| 11.02.2025 | 82,27 | 82,27 | 79,11 | 80,38 | -2,36% | 725,00 |
| 10.02.2025 | 82,02 | 88,51 | 82,02 | 82,32 | 0,67% | 7.339,00 |
| 07.02.2025 | 77,46 | 82,05 | 77,32 | 81,77 | 6,02% | 975,00 |
| 06.02.2025 | 78,64 | 79,97 | 77,13 | 77,13 | -0,73% | 828,00 |
| 05.02.2025 | 76,45 | 78,21 | 76,43 | 77,70 | 0,87% | 358,00 |
| 04.02.2025 | 77,00 | 79,33 | 74,97 | 77,03 | 0,04% | 3.040,00 |
| 03.02.2025 | 79,31 | 79,31 | 76,76 | 77,00 | -3,25% | 3.299,00 |
| 31.01.2025 | 82,99 | 83,49 | 79,44 | 79,59 | -2,93% | 3.514,00 |
| 30.01.2025 | 79,32 | 82,11 | 79,32 | 81,99 | 2,87% | 5.134,00 |
| 29.01.2025 | 78,51 | 80,02 | 77,62 | 79,70 | 1,37% | 492,00 |
| 28.01.2025 | 76,25 | 79,00 | 76,25 | 78,62 | 3,46% | 458,00 |
| 27.01.2025 | 76,66 | 77,66 | 74,19 | 75,99 | -1,90% | 2.262,00 |
| 24.01.2025 | 80,47 | 80,49 | 77,46 | 77,46 | -3,91% | 1.731,00 |
| 23.01.2025 | 75,73 | 80,61 | 75,73 | 80,61 | 5,61% | 966,00 |
| 22.01.2025 | 79,68 | 79,69 | 76,07 | 76,33 | -0,31% | 1.201,00 |
| 21.01.2025 | 72,14 | 77,40 | 72,07 | 76,57 | 4,99% | 1.634,00 |
| 20.01.2025 | 73,13 | 73,45 | 72,56 | 72,93 | -2,21% | 736,00 |
| 17.01.2025 | 72,92 | 74,96 | 72,92 | 74,58 | 2,30% | 465,00 |
| 16.01.2025 | 74,15 | 74,46 | 72,90 | 72,90 | -2,93% | 306,00 |
| 15.01.2025 | 72,39 | 75,10 | 72,30 | 75,10 | 3,87% | 1.026,00 |
| 14.01.2025 | 74,40 | 76,02 | 72,30 | 72,30 | -3,34% | 1.611,00 |
| 13.01.2025 | 76,99 | 77,00 | 74,80 | 74,80 | -3,06% | 1.696,00 |
| 10.01.2025 | 80,21 | 81,07 | 77,11 | 77,16 | -3,67% | 1.038,00 |