66,205€
0,42%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 65,66 | 66,42 | 65,66 | 66,21 | 0,42% | - |
| 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 |
| 05.11.2024 | 61,42 | 65,00 | 61,33 | 64,43 | 4,85% | 1.452,00 |
| 04.11.2024 | 60,51 | 64,03 | 59,66 | 61,45 | 0,77% | 2.615,00 |
| 01.11.2024 | 58,74 | 60,98 | 57,81 | 60,98 | 3,44% | 5.355,00 |
| 31.10.2024 | 62,68 | 62,68 | 55,50 | 58,95 | -12,16% | 13.262,00 |
| 30.10.2024 | 71,76 | 73,45 | 65,58 | 67,11 | -5,48% | 3.703,00 |
| 29.10.2024 | 70,20 | 71,20 | 69,61 | 71,00 | 1,56% | 1.482,00 |
| 28.10.2024 | 69,55 | 71,30 | 69,55 | 69,91 | 0,59% | 1.386,00 |
| 25.10.2024 | 68,08 | 70,12 | 68,08 | 69,50 | 1,80% | 704,00 |
| 24.10.2024 | 68,01 | 68,82 | 67,97 | 68,27 | 1,34% | 275,00 |
| 23.10.2024 | 71,05 | 71,72 | 67,37 | 67,37 | -5,88% | 1.384,00 |
| 22.10.2024 | 71,19 | 71,64 | 70,24 | 71,58 | 0,39% | 2.601,00 |
| 21.10.2024 | 73,42 | 73,89 | 70,72 | 71,30 | -3,24% | 2.432,00 |
| 18.10.2024 | 71,69 | 73,69 | 71,69 | 73,69 | 2,78% | 505,00 |
| 17.10.2024 | 72,11 | 72,11 | 70,66 | 71,70 | 1,50% | 364,00 |
| 16.10.2024 | 72,07 | 73,73 | 70,64 | 70,64 | -0,20% | 820,00 |
| 15.10.2024 | 69,79 | 71,57 | 69,42 | 70,78 | 1,11% | - |
| 14.10.2024 | 71,26 | 72,03 | 70,00 | 70,00 | -2,59% | 1.755,00 |
| 11.10.2024 | 70,38 | 72,24 | 70,20 | 71,86 | 1,77% | 1.123,00 |
| 10.10.2024 | 70,17 | 71,71 | 70,17 | 70,61 | 0,14% | 307,00 |
| 09.10.2024 | 71,25 | 72,05 | 70,51 | 70,51 | -1,33% | 1.909,00 |
| 08.10.2024 | 69,76 | 71,56 | 69,02 | 71,46 | 2,53% | 775,00 |
| 07.10.2024 | 68,71 | 70,70 | 68,48 | 69,70 | 0,48% | 1.083,00 |
| 04.10.2024 | 68,77 | 70,56 | 68,27 | 69,37 | 2,07% | 1.235,00 |
| 03.10.2024 | 66,82 | 67,96 | 66,58 | 67,96 | 1,83% | 171,00 |
| 02.10.2024 | 66,43 | 67,11 | 66,29 | 66,74 | -1,13% | 833,00 |
| 01.10.2024 | 66,42 | 69,24 | 66,28 | 67,50 | 0,81% | 476,00 |
| 30.09.2024 | 66,94 | 67,80 | 66,01 | 66,96 | -0,64% | 1.943,00 |
| 27.09.2024 | 65,75 | 67,75 | 65,24 | 67,39 | 2,20% | 1.331,00 |
| 26.09.2024 | 66,97 | 67,88 | 64,27 | 65,94 | -0,54% | 1.826,00 |
| 25.09.2024 | 67,70 | 68,48 | 66,30 | 66,30 | -0,30% | 555,00 |
| 24.09.2024 | 66,31 | 67,11 | 65,92 | 66,50 | -0,30% | 249,00 |
| 23.09.2024 | 68,63 | 68,63 | 66,56 | 66,70 | -3,01% | 477,00 |
| 20.09.2024 | 68,92 | 69,76 | 68,37 | 68,77 | 0,42% | 544,00 |
| 19.09.2024 | 70,82 | 71,73 | 68,48 | 68,48 | -1,34% | 1.793,00 |
| 18.09.2024 | 66,75 | 70,17 | 66,58 | 69,41 | 3,24% | 2.005,00 |
| 17.09.2024 | 66,46 | 68,12 | 66,46 | 67,23 | 1,20% | 471,00 |
| 16.09.2024 | 66,87 | 67,42 | 65,79 | 66,43 | -1,99% | 552,00 |
| 13.09.2024 | 66,99 | 67,78 | 66,37 | 67,78 | 1,77% | 1.658,00 |
| 12.09.2024 | 63,43 | 67,80 | 63,43 | 66,60 | 4,72% | 2.834,00 |
| 11.09.2024 | 59,53 | 63,60 | 59,53 | 63,60 | 8,59% | 2.438,00 |
| 10.09.2024 | 59,46 | 59,77 | 58,21 | 58,57 | -2,17% | 287,00 |
| 09.09.2024 | 58,02 | 59,95 | 58,02 | 59,87 | 2,53% | 714,00 |
| 06.09.2024 | 59,79 | 60,73 | 57,55 | 58,39 | -2,85% | 1.813,00 |
| 05.09.2024 | 57,04 | 61,31 | 57,00 | 60,10 | 5,46% | 1.169,00 |
| 04.09.2024 | 58,54 | 58,98 | 56,99 | 56,99 | -3,32% | 633,00 |
| 03.09.2024 | 60,99 | 60,99 | 58,95 | 58,95 | -3,53% | 669,00 |
| 02.09.2024 | 61,02 | 61,50 | 61,02 | 61,11 | 1,01% | 1.417,00 |
| 30.08.2024 | 61,65 | 62,70 | 57,68 | 60,50 | -3,22% | 1.987,00 |
| 29.08.2024 | 59,39 | 62,52 | 59,39 | 62,51 | 3,94% | 1.331,00 |
| 28.08.2024 | 62,69 | 62,69 | 59,72 | 60,14 | -4,16% | 1.866,00 |
| 27.08.2024 | 62,33 | 63,29 | 61,02 | 62,75 | 1,36% | 1.268,00 |
| 26.08.2024 | 61,51 | 63,19 | 61,23 | 61,91 | 0,23% | 1.460,00 |
| 23.08.2024 | 55,96 | 62,82 | 54,61 | 61,77 | 10,72% | 9.002,00 |
| 22.08.2024 | 56,68 | 56,68 | 55,45 | 55,79 | 1,29% | 917,00 |
| 21.08.2024 | 55,45 | 56,30 | 54,95 | 55,08 | -1,08% | 259,00 |
| 20.08.2024 | 55,89 | 56,07 | 55,42 | 55,68 | 0,32% | 481,00 |
| 19.08.2024 | 52,77 | 55,50 | 52,77 | 55,50 | 4,03% | 935,00 |
| 16.08.2024 | 54,34 | 54,34 | 53,32 | 53,35 | 0,32% | 976,00 |
| 15.08.2024 | 51,47 | 53,25 | 50,95 | 53,18 | 4,17% | 2.306,00 |
| 14.08.2024 | 51,68 | 52,25 | 50,22 | 51,05 | -1,24% | 1.662,00 |
| 13.08.2024 | 48,90 | 51,69 | 48,81 | 51,69 | 5,82% | 1.473,00 |
| 12.08.2024 | 50,22 | 50,75 | 48,84 | 48,85 | -3,32% | 947,00 |
| 09.08.2024 | 51,00 | 51,00 | 50,29 | 50,52 | 0,64% | 892,00 |
| 08.08.2024 | 47,76 | 50,95 | 47,76 | 50,20 | 2,66% | 6.292,00 |
| 07.08.2024 | 48,39 | 51,80 | 47,75 | 48,90 | -0,13% | 2.661,00 |
| 06.08.2024 | 48,42 | 49,10 | 47,57 | 48,97 | 4,37% | 5.583,00 |
| 05.08.2024 | 48,41 | 48,41 | 43,34 | 46,92 | -5,02% | 9.258,00 |
| 02.08.2024 | 52,18 | 53,97 | 48,59 | 49,40 | -3,05% | 6.425,00 |
| 01.08.2024 | 54,66 | 54,89 | 50,62 | 50,95 | -4,71% | 1.083,00 |
| 31.07.2024 | 52,96 | 54,27 | 52,51 | 53,47 | 0,36% | 3.446,00 |
| 30.07.2024 | 54,13 | 54,57 | 52,66 | 53,28 | -2,65% | 2.181,00 |
| 29.07.2024 | 54,34 | 54,73 | 53,82 | 54,73 | 1,02% | 885,00 |
| 26.07.2024 | 53,51 | 54,18 | 52,97 | 54,18 | 1,80% | 994,00 |
| 25.07.2024 | 51,96 | 53,89 | 50,89 | 53,22 | 3,50% | 2.906,00 |
| 24.07.2024 | 56,50 | 56,50 | 51,42 | 51,42 | -10,46% | 3.892,00 |
| 23.07.2024 | 56,70 | 57,43 | 56,38 | 57,43 | 1,36% | 764,00 |
| 22.07.2024 | 57,75 | 57,95 | 55,91 | 56,66 | -1,89% | 1.193,00 |
| 19.07.2024 | 58,01 | 59,05 | 56,46 | 57,75 | 0,61% | 1.536,00 |
| 18.07.2024 | 59,25 | 60,46 | 57,40 | 57,40 | -4,03% | 3.783,00 |
| 17.07.2024 | 59,00 | 60,21 | 57,98 | 59,81 | 1,39% | 2.461,00 |
| 16.07.2024 | 57,26 | 59,97 | 57,26 | 58,99 | 2,38% | 3.283,00 |
| 15.07.2024 | 56,68 | 57,78 | 55,50 | 57,62 | 2,67% | 1.618,00 |
| 12.07.2024 | 56,27 | 56,43 | 55,72 | 56,12 | 0,11% | 611,00 |
| 11.07.2024 | 57,00 | 57,38 | 55,66 | 56,06 | -0,80% | 904,00 |
| 10.07.2024 | 58,57 | 58,58 | 56,01 | 56,51 | -2,65% | 3.616,00 |
| 09.07.2024 | 56,88 | 58,06 | 56,37 | 58,05 | 2,13% | 674,00 |
| 08.07.2024 | 57,63 | 57,71 | 56,40 | 56,84 | -0,35% | 727,00 |