72,605€
1,33%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 74,07 | 75,50 | 71,73 | 73,07 | 1,98% | 737,00 |
| 05.02.2026 | 77,35 | 78,06 | 70,58 | 71,65 | -7,96% | 4.326,00 |
| 04.02.2026 | 79,18 | 80,14 | 76,65 | 77,85 | -1,85% | 697,00 |
| 03.02.2026 | 81,11 | 83,02 | 78,90 | 79,32 | -3,37% | 1.370,00 |
| 02.02.2026 | 79,70 | 83,00 | 78,90 | 82,09 | 1,48% | 889,00 |
| 30.01.2026 | 83,01 | 83,96 | 80,89 | 80,89 | -2,65% | 23,00 |
| 29.01.2026 | 84,45 | 84,45 | 83,09 | 83,09 | -3,27% | 131,00 |
| 28.01.2026 | 87,07 | 87,88 | 85,90 | 85,90 | -1,96% | 192,00 |
| 27.01.2026 | 88,14 | 88,14 | 87,62 | 87,62 | -2,96% | 232,00 |
| 26.01.2026 | 89,17 | 90,29 | 89,17 | 90,29 | 0,94% | 25,00 |
| 23.01.2026 | 89,40 | 89,45 | 89,40 | 89,45 | -0,74% | 69,00 |
| 22.01.2026 | 90,30 | 90,30 | 90,12 | 90,12 | 1,58% | 241,00 |
| 21.01.2026 | 86,99 | 88,72 | 86,99 | 88,72 | -0,64% | 80,00 |
| 20.01.2026 | 86,14 | 89,29 | 84,87 | 89,29 | 1,20% | 588,00 |
| 19.01.2026 | 88,23 | 88,23 | 88,23 | 88,23 | -2,29% | 10,00 |
| 16.01.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 0,33% | - |
| 15.01.2026 | 92,80 | 93,25 | 90,00 | 90,00 | -2,81% | 337,00 |
| 14.01.2026 | 95,12 | 95,12 | 90,51 | 92,60 | -3,53% | 340,00 |
| 13.01.2026 | 95,23 | 95,99 | 93,82 | 95,99 | 0,22% | 430,00 |
| 12.01.2026 | 95,62 | 96,52 | 91,38 | 95,78 | 0,90% | 1.111,00 |
| 09.01.2026 | 94,70 | 98,35 | 93,78 | 94,93 | 1,38% | 2.428,00 |
| 08.01.2026 | 93,67 | 96,95 | 93,64 | 93,64 | -0,41% | 993,00 |
| 07.01.2026 | 97,39 | 97,60 | 93,22 | 94,03 | -3,07% | 680,00 |
| 06.01.2026 | 97,29 | 98,54 | 94,88 | 97,01 | -1,18% | 1.941,00 |
| 05.01.2026 | 93,53 | 98,89 | 92,66 | 98,17 | 5,49% | 2.278,00 |
| 02.01.2026 | 92,87 | 94,64 | 91,94 | 93,06 | -0,91% | 447,00 |
| 30.12.2025 | 93,98 | 94,90 | 93,77 | 93,91 | -0,78% | 331,00 |
| 29.12.2025 | 94,96 | 95,70 | 93,84 | 94,65 | 1,23% | 1.187,00 |
| 23.12.2025 | 93,73 | 93,88 | 91,31 | 93,50 | -0,52% | 1.052,00 |
| 22.12.2025 | 92,62 | 96,69 | 92,62 | 93,99 | 1,69% | 787,00 |
| 19.12.2025 | 94,93 | 95,67 | 92,43 | 92,43 | -2,50% | 555,00 |
| 18.12.2025 | 91,88 | 95,15 | 91,88 | 94,80 | 2,71% | 1.180,00 |
| 17.12.2025 | 94,99 | 95,68 | 92,11 | 92,30 | -1,83% | 911,00 |
| 16.12.2025 | 94,27 | 97,99 | 91,36 | 94,02 | 1,17% | 2.879,00 |
| 15.12.2025 | 90,97 | 93,52 | 90,97 | 92,93 | 1,44% | 623,00 |
| 12.12.2025 | 90,35 | 92,22 | 90,32 | 91,61 | 2,02% | 369,00 |
| 11.12.2025 | 90,99 | 95,00 | 89,80 | 89,80 | 0,38% | 1.804,00 |
| 10.12.2025 | 91,15 | 91,15 | 88,63 | 89,46 | -0,94% | 389,00 |
| 09.12.2025 | 86,95 | 90,60 | 86,70 | 90,31 | 4,65% | 166,00 |
| 08.12.2025 | 86,47 | 87,85 | 85,00 | 86,30 | 0,68% | 390,00 |
| 05.12.2025 | 80,74 | 85,73 | 78,77 | 85,72 | 7,74% | 2.039,00 |
| 04.12.2025 | 80,16 | 80,25 | 79,35 | 79,56 | -0,16% | 201,00 |
| 03.12.2025 | 85,06 | 85,06 | 79,32 | 79,69 | -5,80% | 338,00 |
| 02.12.2025 | 82,71 | 84,60 | 82,71 | 84,60 | 1,82% | 67,00 |
| 01.12.2025 | 83,58 | 83,58 | 81,10 | 83,09 | -1,02% | 382,00 |
| 28.11.2025 | 82,66 | 83,95 | 82,28 | 83,95 | 2,17% | 553,00 |
| 27.11.2025 | 82,24 | 83,02 | 82,17 | 82,17 | -0,40% | 371,00 |
| 26.11.2025 | 82,03 | 83,45 | 81,61 | 82,50 | 0,66% | 248,00 |
| 25.11.2025 | 80,75 | 82,10 | 80,62 | 81,96 | 0,26% | 190,00 |
| 24.11.2025 | 80,72 | 82,16 | 80,72 | 81,75 | 1,15% | 1.068,00 |
| 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 |