55,880€
3,62%
Echtzeit-Aktienkurs Roku
Bid:
Ask:
Aktienkurse zur Roku Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 55,15 | 55,77 | 54,56 | 55,77 | 3,41% | 4.352,00 |
| 30.04.2024 | 54,34 | 57,05 | 53,93 | 53,93 | -1,26% | 5.383,00 |
| 29.04.2024 | 52,31 | 55,99 | 52,01 | 54,62 | 3,60% | 8.496,00 |
| 26.04.2024 | 56,66 | 57,30 | 52,25 | 52,72 | -10,11% | 12.867,00 |
| 25.04.2024 | 56,67 | 58,85 | 55,95 | 58,65 | 1,33% | 3.566,00 |
| 24.04.2024 | 58,60 | 58,72 | 56,78 | 57,88 | 0,12% | 2.202,00 |
| 23.04.2024 | 55,17 | 58,29 | 54,78 | 57,81 | 6,29% | 3.133,00 |
| 22.04.2024 | 53,09 | 54,76 | 52,75 | 54,39 | 2,22% | 4.536,00 |
| 19.04.2024 | 54,92 | 54,97 | 52,78 | 53,21 | -3,59% | 3.902,00 |
| 18.04.2024 | 54,34 | 55,44 | 53,65 | 55,19 | 2,00% | 2.093,00 |
| 17.04.2024 | 54,95 | 55,05 | 53,77 | 54,11 | -0,46% | 3.207,00 |
| 16.04.2024 | 55,50 | 55,90 | 54,31 | 54,36 | -2,14% | 3.493,00 |
| 15.04.2024 | 56,65 | 59,00 | 55,07 | 55,55 | -1,30% | 9.767,00 |
| 12.04.2024 | 57,60 | 58,21 | 56,19 | 56,28 | -1,92% | 1.121,00 |
| 11.04.2024 | 56,94 | 57,61 | 56,44 | 57,38 | 2,10% | 627,00 |
| 10.04.2024 | 57,53 | 58,13 | 56,10 | 56,20 | -2,62% | 843,00 |
| 09.04.2024 | 55,67 | 58,07 | 55,57 | 57,71 | 3,20% | 1.782,00 |
| 08.04.2024 | 54,97 | 56,08 | 54,84 | 55,92 | 1,40% | 1.604,00 |
| 05.04.2024 | 55,54 | 56,44 | 53,95 | 55,15 | -1,52% | 3.541,00 |
| 04.04.2024 | 57,28 | 58,06 | 56,00 | 56,00 | -2,39% | 1.124,00 |
| 03.04.2024 | 58,55 | 58,58 | 57,06 | 57,37 | -2,07% | 529,00 |
| 02.04.2024 | 60,02 | 60,04 | 57,49 | 58,58 | -2,93% | 3.087,00 |
| 28.03.2024 | 60,29 | 61,19 | 60,16 | 60,35 | -0,25% | 2.449,00 |
| 27.03.2024 | 59,64 | 60,86 | 59,27 | 60,50 | 1,75% | 2.843,00 |
| 26.03.2024 | 60,09 | 60,83 | 59,11 | 59,46 | -0,85% | 1.604,00 |
| 25.03.2024 | 58,48 | 59,97 | 58,47 | 59,97 | 1,85% | 3.400,00 |
| 22.03.2024 | 59,00 | 59,22 | 58,01 | 58,88 | -0,20% | 2.152,00 |
| 21.03.2024 | 59,90 | 60,64 | 59,00 | 59,00 | -1,50% | 4.855,00 |
| 20.03.2024 | 59,00 | 60,00 | 59,00 | 59,90 | 0,39% | 1.738,00 |
| 19.03.2024 | 57,95 | 60,81 | 57,89 | 59,67 | 2,30% | 2.149,00 |
| 18.03.2024 | 58,18 | 59,36 | 57,64 | 58,33 | -1,30% | 2.324,00 |
| 15.03.2024 | 59,31 | 59,87 | 58,66 | 59,10 | -0,91% | 1.499,00 |
| 14.03.2024 | 59,63 | 60,16 | 58,50 | 59,64 | 0,81% | 2.319,00 |
| 13.03.2024 | 58,96 | 60,36 | 58,42 | 59,16 | 0,27% | 2.060,00 |
| 12.03.2024 | 59,39 | 59,89 | 58,00 | 59,00 | 0,67% | 2.492,00 |
| 11.03.2024 | 59,10 | 59,71 | 58,61 | 58,61 | -0,63% | 3.117,00 |
| 08.03.2024 | 57,76 | 59,90 | 57,20 | 58,98 | 2,61% | 2.730,00 |
| 07.03.2024 | 57,38 | 57,99 | 56,15 | 57,48 | -0,14% | 4.969,00 |
| 06.03.2024 | 58,08 | 59,06 | 56,26 | 57,56 | -0,60% | 5.608,00 |
| 05.03.2024 | 57,99 | 59,38 | 57,22 | 57,91 | 0,19% | 6.595,00 |
| 04.03.2024 | 58,45 | 58,90 | 56,22 | 57,80 | -1,28% | 4.241,00 |
| 01.03.2024 | 58,67 | 59,42 | 57,92 | 58,55 | 0,27% | 4.815,00 |
| 29.02.2024 | 58,06 | 59,91 | 58,06 | 58,39 | -0,26% | 1.938,00 |
| 28.02.2024 | 58,85 | 59,86 | 58,12 | 58,54 | -0,24% | 6.294,00 |
| 27.02.2024 | 59,69 | 59,98 | 56,72 | 58,68 | -0,84% | 9.190,00 |
| 26.02.2024 | 59,74 | 60,84 | 58,66 | 59,18 | -0,49% | 9.181,00 |
| 23.02.2024 | 58,32 | 60,00 | 57,99 | 59,47 | 1,47% | 2.571,00 |
| 22.02.2024 | 60,18 | 60,59 | 57,58 | 58,61 | -0,49% | 6.953,00 |
| 21.02.2024 | 61,69 | 62,80 | 58,74 | 58,90 | -5,29% | 5.147,00 |
| 20.02.2024 | 66,29 | 66,72 | 61,01 | 62,19 | -6,50% | 7.450,00 |
| 19.02.2024 | 66,99 | 67,06 | 66,36 | 66,51 | -0,49% | 3.544,00 |
| 16.02.2024 | 74,70 | 75,69 | 66,00 | 66,84 | -23,99% | 24.112,00 |
| 15.02.2024 | 85,94 | 88,31 | 84,88 | 87,94 | 3,03% | 5.103,00 |
| 14.02.2024 | 84,61 | 86,19 | 81,60 | 85,35 | 1,34% | 2.955,00 |
| 13.02.2024 | 91,88 | 93,00 | 82,57 | 84,22 | -8,15% | 7.795,00 |
| 12.02.2024 | 88,31 | 92,78 | 88,31 | 91,69 | 3,90% | 3.606,00 |
| 09.02.2024 | 88,20 | 89,49 | 86,97 | 88,25 | 0,25% | 1.713,00 |
| 08.02.2024 | 87,65 | 91,07 | 87,65 | 88,03 | 0,03% | 2.276,00 |
| 07.02.2024 | 86,85 | 88,90 | 85,67 | 88,00 | 1,50% | 1.342,00 |
| 06.02.2024 | 81,31 | 86,70 | 81,12 | 86,70 | 6,43% | 1.101,00 |
| 05.02.2024 | 83,72 | 84,48 | 81,19 | 81,46 | -2,61% | 1.288,00 |
| 02.02.2024 | 82,50 | 83,75 | 82,00 | 83,64 | 2,56% | 903,00 |
| 01.02.2024 | 82,39 | 83,65 | 80,72 | 81,55 | 0,01% | 1.142,00 |
| 31.01.2024 | 82,66 | 83,80 | 81,54 | 81,54 | -2,64% | 1.803,00 |
| 30.01.2024 | 86,98 | 86,98 | 83,54 | 83,75 | -2,73% | 2.418,00 |
| 29.01.2024 | 81,49 | 86,10 | 81,41 | 86,10 | 5,06% | 2.355,00 |
| 26.01.2024 | 81,08 | 83,98 | 81,00 | 81,95 | 0,70% | 1.834,00 |
| 25.01.2024 | 80,62 | 82,91 | 80,49 | 81,38 | -0,54% | 646,00 |
| 24.01.2024 | 85,20 | 86,58 | 81,48 | 81,82 | -2,22% | 3.310,00 |
| 23.01.2024 | 81,66 | 83,68 | 81,66 | 83,68 | 1,76% | 491,00 |
| 22.01.2024 | 80,36 | 83,95 | 79,69 | 82,23 | 2,83% | 2.178,00 |
| 19.01.2024 | 77,00 | 79,97 | 76,79 | 79,97 | 3,49% | 1.163,00 |
| 18.01.2024 | 76,64 | 79,09 | 76,30 | 77,27 | 0,35% | 2.021,00 |
| 17.01.2024 | 77,22 | 77,61 | 75,56 | 77,00 | -1,53% | 1.751,00 |
| 16.01.2024 | 78,75 | 79,61 | 77,35 | 78,20 | -2,24% | 1.444,00 |
| 15.01.2024 | 78,86 | 79,99 | 78,34 | 79,99 | 1,21% | 1.847,00 |
| 12.01.2024 | 78,09 | 79,30 | 77,91 | 79,03 | -0,62% | 1.033,00 |
| 11.01.2024 | 81,82 | 82,82 | 78,49 | 79,52 | -2,54% | 2.809,00 |
| 10.01.2024 | 83,45 | 84,80 | 80,75 | 81,59 | -3,71% | 1.684,00 |
| 09.01.2024 | 85,72 | 85,80 | 83,00 | 84,73 | -1,17% | 937,00 |
| 08.01.2024 | 82,36 | 86,45 | 81,10 | 85,73 | 5,06% | 2.985,00 |
| 05.01.2024 | 80,79 | 82,45 | 79,59 | 81,60 | 1,32% | 3.040,00 |
| 04.01.2024 | 79,16 | 81,96 | 78,33 | 80,54 | 1,37% | 1.728,00 |
| 03.01.2024 | 80,75 | 81,61 | 78,94 | 79,45 | -2,06% | 1.701,00 |
| 02.01.2024 | 83,69 | 84,31 | 80,44 | 81,12 | -4,41% | 3.201,00 |
| 29.12.2023 | 84,51 | 85,86 | 84,51 | 84,86 | 0,11% | 1.219,00 |
| 28.12.2023 | 85,30 | 85,72 | 84,38 | 84,77 | 0,13% | 2.364,00 |
| 27.12.2023 | 86,99 | 87,80 | 83,71 | 84,66 | 2,52% | 10.393,00 |
| 22.12.2023 | 84,32 | 86,20 | 82,23 | 82,58 | -1,10% | 575,00 |
| 21.12.2023 | 82,46 | 83,54 | 81,65 | 83,50 | 2,12% | 866,00 |
| 20.12.2023 | 85,79 | 86,11 | 81,16 | 81,77 | -5,50% | 2.597,00 |
| 19.12.2023 | 85,11 | 87,51 | 85,10 | 86,53 | 0,64% | 2.253,00 |
| 18.12.2023 | 87,62 | 88,16 | 84,75 | 85,98 | -2,16% | 2.310,00 |
| 15.12.2023 | 94,38 | 95,55 | 87,48 | 87,88 | -5,45% | 5.918,00 |
| 14.12.2023 | 93,57 | 98,99 | 92,23 | 92,95 | 1,54% | 1.930,00 |
| 13.12.2023 | 93,20 | 93,99 | 89,31 | 91,54 | -1,94% | 1.750,00 |
| 12.12.2023 | 95,94 | 96,66 | 92,64 | 93,35 | -1,73% | 1.275,00 |
| 11.12.2023 | 96,73 | 96,73 | 94,69 | 94,99 | -0,79% | 668,00 |
| 08.12.2023 | 94,89 | 96,59 | 92,82 | 95,75 | 1,87% | 1.496,00 |
| 07.12.2023 | 95,28 | 95,93 | 93,99 | 93,99 | -1,91% | 291,00 |