56,160€
-4,33%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 56,51 | 57,39 | 52,38 | 52,65 | -10,15% | - |
| 25.04.2024 | 56,39 | 58,94 | 55,89 | 58,60 | 1,47% | 200,00 |
| 24.04.2024 | 58,32 | 58,53 | 56,84 | 57,75 | 0,12% | - |
| 23.04.2024 | 54,90 | 58,29 | 54,81 | 57,68 | 4,91% | 40,00 |
| 22.04.2024 | 53,36 | 55,02 | 52,79 | 54,98 | 2,96% | - |
| 19.04.2024 | 54,60 | 55,09 | 52,89 | 53,40 | -3,21% | 3,00 |
| 18.04.2024 | 54,08 | 55,37 | 53,76 | 55,17 | 2,25% | 488,00 |
| 17.04.2024 | 54,68 | 54,99 | 53,80 | 53,96 | -0,82% | 9,00 |
| 16.04.2024 | 55,25 | 55,72 | 54,12 | 54,40 | -1,91% | 195,00 |
| 15.04.2024 | 56,47 | 58,01 | 54,88 | 55,46 | -1,48% | - |
| 12.04.2024 | 57,81 | 58,12 | 56,19 | 56,30 | -2,54% | - |
| 11.04.2024 | 56,77 | 57,77 | 56,41 | 57,77 | 1,54% | 40,00 |
| 10.04.2024 | 57,82 | 58,11 | 55,75 | 56,89 | -1,72% | 135,00 |
| 09.04.2024 | 55,96 | 58,21 | 55,83 | 57,89 | 3,31% | 2,00 |
| 08.04.2024 | 55,25 | 56,45 | 54,84 | 56,03 | 1,52% | 140,00 |
| 05.04.2024 | 55,83 | 56,57 | 53,96 | 55,19 | -0,70% | 90,00 |
| 04.04.2024 | 57,55 | 58,19 | 55,58 | 55,58 | -3,20% | 10,00 |
| 03.04.2024 | 58,22 | 58,45 | 56,89 | 57,42 | -1,63% | - |
| 02.04.2024 | 59,73 | 59,81 | 57,24 | 58,37 | -3,16% | - |
| 28.03.2024 | 60,52 | 61,63 | 60,11 | 60,27 | -0,51% | - |
| 27.03.2024 | 59,95 | 60,62 | 59,35 | 60,58 | 1,41% | 37,00 |
| 26.03.2024 | 59,81 | 60,77 | 59,06 | 59,74 | 0,11% | - |
| 25.03.2024 | 58,68 | 59,95 | 58,50 | 59,68 | 1,47% | 203,00 |
| 22.03.2024 | 59,01 | 59,48 | 57,89 | 58,81 | -0,14% | 140,00 |
| 21.03.2024 | 60,05 | 60,75 | 58,79 | 58,90 | -1,17% | 75,00 |
| 20.03.2024 | 59,30 | 60,49 | 58,41 | 59,59 | 0,36% | - |
| 19.03.2024 | 58,23 | 60,89 | 58,00 | 59,38 | 1,80% | 40,00 |
| 18.03.2024 | 58,47 | 59,18 | 57,73 | 58,33 | -0,68% | 355,00 |
| 15.03.2024 | 59,02 | 60,02 | 58,58 | 58,73 | -1,16% | - |
| 14.03.2024 | 59,34 | 61,13 | 58,18 | 59,42 | 0,94% | 20,00 |
| 13.03.2024 | 58,67 | 60,40 | 58,43 | 58,86 | 0,20% | 280,00 |
| 12.03.2024 | 59,10 | 59,80 | 57,65 | 58,75 | -0,27% | - |
| 11.03.2024 | 58,81 | 60,10 | 58,43 | 58,91 | -0,14% | 168,00 |
| 08.03.2024 | 57,41 | 60,03 | 57,39 | 58,99 | 2,41% | 1.104,00 |
| 07.03.2024 | 57,10 | 57,95 | 56,24 | 57,60 | 0,17% | 700,00 |
| 06.03.2024 | 57,80 | 58,69 | 56,31 | 57,50 | -0,54% | 620,00 |
| 05.03.2024 | 57,75 | 59,51 | 57,17 | 57,81 | -0,39% | 727,00 |
| 04.03.2024 | 58,23 | 58,92 | 56,26 | 58,04 | -0,74% | 405,00 |
| 01.03.2024 | 58,43 | 59,46 | 57,97 | 58,47 | 0,04% | 62,00 |
| 29.02.2024 | 58,35 | 59,88 | 58,04 | 58,44 | -0,63% | 20,00 |
| 28.02.2024 | 58,86 | 59,81 | 57,87 | 58,81 | -0,09% | - |
| 27.02.2024 | 59,40 | 59,70 | 56,80 | 58,87 | -0,74% | 29,00 |
| 26.02.2024 | 59,44 | 60,70 | 58,70 | 59,31 | -0,39% | 201,00 |
| 23.02.2024 | 58,61 | 60,26 | 57,98 | 59,54 | 1,87% | 83,00 |
| 22.02.2024 | 59,88 | 60,47 | 57,46 | 58,45 | -1,05% | 166,00 |
| 21.02.2024 | 61,40 | 63,04 | 58,77 | 59,07 | -5,01% | 234,00 |
| 20.02.2024 | 66,51 | 66,83 | 60,86 | 62,18 | -6,78% | 248,00 |
| 19.02.2024 | 66,70 | 66,80 | 66,47 | 66,70 | -0,04% | 100,00 |
| 16.02.2024 | 74,55 | 75,61 | 65,96 | 66,73 | -23,97% | 995,00 |
| 15.02.2024 | 85,52 | 88,33 | 84,55 | 87,77 | 3,25% | 597,00 |
| 14.02.2024 | 84,24 | 86,31 | 81,47 | 85,00 | 1,23% | 500,00 |
| 13.02.2024 | 91,44 | 92,80 | 81,83 | 83,97 | -8,28% | 530,00 |
| 12.02.2024 | 88,75 | 92,73 | 88,42 | 91,55 | 3,08% | 124,00 |
| 09.02.2024 | 87,77 | 89,80 | 86,92 | 88,81 | 1,12% | 200,00 |
| 08.02.2024 | 88,09 | 91,60 | 86,45 | 87,83 | 0,12% | 311,00 |
| 07.02.2024 | 86,43 | 89,12 | 85,18 | 87,73 | 0,91% | - |
| 06.02.2024 | 81,62 | 86,98 | 81,40 | 86,94 | 6,45% | 14,00 |
| 05.02.2024 | 84,10 | 84,57 | 80,99 | 81,67 | -3,15% | - |
| 02.02.2024 | 82,88 | 84,67 | 81,43 | 84,33 | 3,38% | 32,00 |
| 01.02.2024 | 81,90 | 83,63 | 80,55 | 81,57 | 0,12% | 87,00 |
| 31.01.2024 | 83,07 | 84,92 | 81,32 | 81,48 | -2,82% | - |
| 30.01.2024 | 86,56 | 86,56 | 82,95 | 83,84 | -2,63% | 235,00 |
| 29.01.2024 | 81,90 | 86,15 | 81,52 | 86,11 | 5,04% | - |
| 26.01.2024 | 81,41 | 84,39 | 81,07 | 81,97 | -0,08% | 20,00 |
| 25.01.2024 | 81,02 | 83,91 | 80,87 | 82,04 | 1,20% | - |
| 24.01.2024 | 85,63 | 86,98 | 81,04 | 81,06 | -3,33% | 50,00 |
| 23.01.2024 | 81,24 | 83,86 | 81,22 | 83,86 | 3,16% | 188,00 |
| 22.01.2024 | 79,97 | 84,26 | 79,54 | 81,29 | 1,70% | 4,00 |
| 19.01.2024 | 77,34 | 79,93 | 76,80 | 79,93 | 3,39% | 397,00 |
| 18.01.2024 | 76,98 | 78,86 | 75,95 | 77,31 | 0,11% | 130,00 |
| 17.01.2024 | 77,66 | 77,67 | 75,40 | 77,22 | -0,99% | - |
| 16.01.2024 | 78,87 | 80,06 | 77,50 | 77,99 | -2,15% | 9,00 |
| 15.01.2024 | 78,48 | 79,91 | 78,41 | 79,70 | 1,41% | 11,00 |
| 12.01.2024 | 78,48 | 79,57 | 77,76 | 78,60 | -0,45% | 150,00 |
| 11.01.2024 | 82,23 | 82,88 | 78,20 | 78,95 | -3,46% | 15,00 |
| 10.01.2024 | 83,87 | 84,74 | 80,82 | 81,78 | -2,42% | - |
| 09.01.2024 | 85,31 | 85,54 | 82,58 | 83,81 | -2,36% | 168,00 |
| 08.01.2024 | 81,96 | 86,48 | 81,31 | 85,84 | 5,14% | - |
| 05.01.2024 | 80,40 | 82,99 | 79,22 | 81,64 | 1,66% | 115,00 |
| 04.01.2024 | 79,56 | 82,00 | 78,34 | 80,31 | 1,29% | 12,00 |
| 03.01.2024 | 81,15 | 81,29 | 78,76 | 79,29 | -2,46% | 357,00 |
| 02.01.2024 | 83,45 | 84,09 | 80,56 | 81,29 | -4,70% | 54,00 |
| 29.12.2023 | 84,93 | 85,50 | 84,85 | 85,30 | 0,26% | 100,00 |
| 28.12.2023 | 84,87 | 85,61 | 84,22 | 85,07 | 0,27% | 156,00 |
| 27.12.2023 | 87,00 | 87,30 | 83,31 | 84,84 | 2,31% | 443,00 |
| 22.12.2023 | 83,91 | 86,43 | 81,87 | 82,93 | -0,99% | 191,00 |
| 21.12.2023 | 82,03 | 83,76 | 81,49 | 83,76 | 2,76% | 187,00 |
| 20.12.2023 | 86,23 | 86,45 | 81,13 | 81,51 | -5,24% | 50,00 |
| 19.12.2023 | 85,58 | 87,72 | 85,48 | 86,01 | 0,70% | 60,00 |
| 18.12.2023 | 88,07 | 88,14 | 84,59 | 85,41 | -2,97% | 113,00 |
| 15.12.2023 | 93,46 | 95,37 | 87,58 | 88,03 | -5,93% | - |
| 14.12.2023 | 94,04 | 99,30 | 91,94 | 93,58 | -0,08% | 20,00 |
| 13.12.2023 | 93,63 | 94,49 | 89,27 | 93,65 | 0,12% | 37,00 |
| 12.12.2023 | 95,50 | 96,84 | 92,72 | 93,54 | -2,23% | 255,00 |
| 11.12.2023 | 96,27 | 96,60 | 94,46 | 95,67 | -0,32% | 70,00 |
| 08.12.2023 | 95,36 | 97,07 | 93,02 | 95,98 | 1,52% | - |
| 07.12.2023 | 95,01 | 96,39 | 93,21 | 94,54 | -0,55% | - |
| 06.12.2023 | 97,72 | 99,00 | 94,89 | 95,07 | -0,96% | - |
| 05.12.2023 | 96,20 | 97,81 | 94,98 | 95,99 | -0,47% | 36,00 |
| 04.12.2023 | 95,36 | 98,51 | 93,65 | 96,44 | 1,34% | 210,00 |