65,355€
0,44%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 80,21 | 81,06 | 80,10 | 80,10 | -0,15% | 445,00 |
| 08.01.2025 | 75,21 | 82,17 | 75,21 | 80,22 | 7,92% | 1.536,00 |
| 07.01.2025 | 76,50 | 81,54 | 74,33 | 74,33 | -3,97% | 979,00 |
| 06.01.2025 | 74,63 | 78,68 | 74,63 | 77,40 | 4,59% | 1.030,00 |
| 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 |