54,830€
0,38%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,15 | 56,65 | 54,54 | 54,74 | 0,21% | - |
| 02.05.2024 | 55,07 | 55,68 | 54,62 | 54,62 | -3,53% | 510,00 |
| 30.04.2024 | 54,50 | 56,88 | 54,50 | 56,62 | 3,99% | 123,00 |
| 29.04.2024 | 52,57 | 54,66 | 52,57 | 54,45 | 2,70% | 82,00 |
| 26.04.2024 | 56,67 | 57,00 | 53,02 | 53,02 | -6,98% | 1.056,00 |
| 25.04.2024 | 56,00 | 57,00 | 56,00 | 57,00 | -1,23% | 140,00 |
| 24.04.2024 | 58,15 | 58,33 | 57,71 | 57,71 | 0,49% | 12,00 |
| 23.04.2024 | 54,86 | 57,43 | 54,83 | 57,43 | 8,71% | 93,00 |
| 22.04.2024 | 53,43 | 53,43 | 52,83 | 52,83 | -2,17% | 105,00 |
| 19.04.2024 | 54,51 | 54,60 | 54,00 | 54,00 | -0,46% | 96,00 |
| 18.04.2024 | 53,83 | 54,84 | 53,83 | 54,25 | -0,22% | 79,00 |
| 17.04.2024 | 54,33 | 54,91 | 54,20 | 54,37 | -1,29% | 165,00 |
| 16.04.2024 | 55,35 | 55,35 | 54,29 | 55,08 | -0,76% | 126,00 |
| 15.04.2024 | 57,00 | 57,22 | 55,50 | 55,50 | -1,82% | 696,00 |
| 12.04.2024 | 57,86 | 57,86 | 56,53 | 56,53 | -0,84% | 25,00 |
| 11.04.2024 | 56,82 | 57,01 | 56,33 | 57,01 | 1,06% | 40,00 |
| 10.04.2024 | 57,86 | 58,04 | 56,41 | 56,41 | -1,67% | 128,00 |
| 09.04.2024 | 56,08 | 57,37 | 56,08 | 57,37 | 3,54% | 10,00 |
| 08.04.2024 | 55,00 | 55,41 | 55,00 | 55,41 | 2,16% | 65,00 |
| 05.04.2024 | 55,72 | 56,35 | 54,24 | 54,24 | -3,14% | 320,00 |
| 04.04.2024 | 57,58 | 57,76 | 56,00 | 56,00 | -2,71% | 103,00 |
| 03.04.2024 | 59,20 | 59,20 | 57,56 | 57,56 | -1,51% | 270,00 |
| 02.04.2024 | 59,71 | 60,04 | 57,56 | 58,44 | -4,70% | 624,00 |
| 28.03.2024 | 60,49 | 61,40 | 60,49 | 61,32 | 1,79% | 12,00 |
| 27.03.2024 | 59,72 | 60,38 | 59,52 | 60,24 | 0,96% | 221,00 |
| 26.03.2024 | 59,50 | 59,67 | 59,13 | 59,67 | 0,07% | 52,00 |
| 25.03.2024 | 59,70 | 59,70 | 58,92 | 59,63 | 1,52% | 420,00 |
| 22.03.2024 | 58,74 | 58,74 | 58,74 | 58,74 | -1,23% | - |
| 21.03.2024 | 60,13 | 60,23 | 59,36 | 59,47 | -0,37% | 217,00 |
| 20.03.2024 | 59,03 | 59,87 | 58,70 | 59,69 | 0,79% | 108,00 |
| 19.03.2024 | 57,97 | 59,57 | 57,97 | 59,22 | 1,21% | 340,00 |
| 18.03.2024 | 58,51 | 58,51 | 58,51 | 58,51 | -1,23% | - |
| 15.03.2024 | 59,19 | 59,47 | 58,70 | 59,24 | -0,85% | 1.166,00 |
| 14.03.2024 | 59,09 | 59,75 | 58,37 | 59,75 | 0,56% | 127,00 |
| 13.03.2024 | 58,60 | 59,42 | 58,60 | 59,42 | 0,93% | - |
| 12.03.2024 | 59,07 | 59,07 | 58,87 | 58,87 | -1,03% | 6,00 |
| 11.03.2024 | 58,62 | 59,48 | 58,62 | 59,48 | -0,20% | 28,00 |
| 08.03.2024 | 57,43 | 59,60 | 57,43 | 59,60 | 3,31% | 85,00 |
| 07.03.2024 | 57,12 | 58,09 | 56,42 | 57,69 | 0,44% | 1.572,00 |
| 06.03.2024 | 57,76 | 58,80 | 56,73 | 57,44 | -0,79% | 624,00 |
| 05.03.2024 | 58,27 | 58,79 | 57,50 | 57,90 | 2,66% | 1.427,00 |
| 04.03.2024 | 58,07 | 58,51 | 56,40 | 56,40 | -2,69% | 231,00 |
| 01.03.2024 | 58,54 | 59,07 | 57,96 | 57,96 | -2,69% | 410,00 |
| 29.02.2024 | 58,30 | 59,56 | 58,30 | 59,56 | 0,54% | - |
| 28.02.2024 | 58,85 | 59,24 | 58,21 | 59,24 | 1,59% | 108,00 |
| 27.02.2024 | 58,50 | 59,13 | 56,64 | 58,31 | -1,37% | 813,00 |
| 26.02.2024 | 60,00 | 60,39 | 58,99 | 59,12 | 0,75% | 165,00 |
| 23.02.2024 | 58,33 | 59,26 | 58,00 | 58,68 | 0,24% | 3.012,00 |
| 22.02.2024 | 59,02 | 60,44 | 58,35 | 58,54 | -2,69% | 116,00 |
| 21.02.2024 | 60,95 | 62,00 | 60,16 | 60,16 | -2,61% | 155,00 |
| 20.02.2024 | 66,40 | 67,08 | 61,43 | 61,77 | -6,55% | 1.185,00 |
| 19.02.2024 | 66,46 | 66,46 | 66,10 | 66,10 | -0,60% | 435,00 |
| 16.02.2024 | 75,37 | 75,71 | 66,50 | 66,50 | -24,25% | 1.259,00 |
| 15.02.2024 | 85,08 | 87,79 | 85,08 | 87,79 | 5,68% | 1.379,00 |
| 14.02.2024 | 84,02 | 84,04 | 82,93 | 83,07 | -6,53% | 82,00 |
| 13.02.2024 | 91,01 | 91,67 | 87,90 | 88,87 | -2,10% | 190,00 |
| 12.02.2024 | 90,00 | 91,20 | 88,82 | 90,78 | 3,78% | 234,00 |
| 09.02.2024 | 87,41 | 88,49 | 87,41 | 87,47 | -0,84% | 4,00 |
| 08.02.2024 | 88,06 | 90,64 | 88,06 | 88,21 | -0,44% | 111,00 |
| 07.02.2024 | 86,62 | 88,60 | 85,70 | 88,60 | 3,77% | 282,00 |
| 06.02.2024 | 81,34 | 86,00 | 81,34 | 85,38 | 4,88% | 62,00 |
| 05.02.2024 | 84,01 | 84,01 | 81,41 | 81,41 | -0,32% | 49,00 |
| 02.02.2024 | 82,37 | 82,37 | 81,67 | 81,67 | -0,85% | - |
| 01.02.2024 | 81,58 | 82,37 | 81,58 | 82,37 | -0,75% | 60,00 |
| 31.01.2024 | 83,37 | 83,37 | 82,99 | 82,99 | -1,45% | - |
| 30.01.2024 | 85,80 | 85,80 | 84,21 | 84,21 | 1,43% | - |
| 29.01.2024 | 81,61 | 83,02 | 81,61 | 83,02 | -0,18% | - |
| 26.01.2024 | 81,37 | 83,17 | 81,37 | 83,17 | 0,85% | 60,00 |
| 25.01.2024 | 80,67 | 82,47 | 80,61 | 82,47 | -0,82% | 10,00 |
| 24.01.2024 | 85,22 | 86,20 | 83,15 | 83,15 | -0,04% | 30,00 |
| 23.01.2024 | 80,97 | 83,18 | 80,97 | 83,18 | 1,64% | 13,00 |
| 22.01.2024 | 79,87 | 83,69 | 79,87 | 81,84 | 4,96% | 189,00 |
| 19.01.2024 | 77,60 | 79,22 | 77,60 | 77,97 | 0,72% | 313,00 |
| 18.01.2024 | 77,01 | 78,33 | 76,80 | 77,41 | -0,09% | 165,00 |
| 17.01.2024 | 77,80 | 77,80 | 77,48 | 77,48 | -1,17% | 80,00 |
| 16.01.2024 | 78,82 | 78,89 | 77,67 | 78,40 | -1,04% | 113,00 |
| 15.01.2024 | 79,12 | 79,22 | 79,00 | 79,22 | 1,23% | 212,00 |
| 12.01.2024 | 78,59 | 78,59 | 78,00 | 78,26 | -1,32% | 89,00 |
| 11.01.2024 | 81,86 | 82,50 | 78,85 | 79,31 | -5,30% | 2.483,00 |
| 10.01.2024 | 84,40 | 84,40 | 83,75 | 83,75 | -1,33% | 244,00 |
| 09.01.2024 | 85,70 | 85,75 | 84,88 | 84,88 | -0,90% | 329,00 |
| 08.01.2024 | 81,91 | 86,06 | 81,91 | 85,65 | 4,62% | 104,00 |
| 05.01.2024 | 80,06 | 82,10 | 80,00 | 81,87 | 3,21% | 1.062,00 |
| 04.01.2024 | 79,39 | 80,25 | 79,30 | 79,32 | 0,28% | 47,00 |
| 03.01.2024 | 80,76 | 81,09 | 79,08 | 79,10 | -2,61% | 57,00 |
| 02.01.2024 | 85,00 | 85,00 | 81,22 | 81,22 | -4,20% | 142,00 |
| 29.12.2023 | 84,26 | 85,70 | 84,26 | 84,78 | -0,91% | 80,00 |
| 28.12.2023 | 85,31 | 85,56 | 84,43 | 85,56 | 1,42% | 249,00 |
| 27.12.2023 | 86,81 | 87,02 | 84,29 | 84,36 | -0,06% | 1.641,00 |
| 22.12.2023 | 84,41 | 84,41 | 84,41 | 84,41 | 1,70% | 50,00 |
| 21.12.2023 | 80,84 | 84,04 | 80,84 | 83,00 | -0,46% | 34,00 |
| 20.12.2023 | 86,12 | 86,12 | 83,38 | 83,38 | -4,17% | 102,00 |
| 19.12.2023 | 85,15 | 87,01 | 85,15 | 87,01 | 0,37% | 67,00 |
| 18.12.2023 | 87,50 | 87,50 | 85,00 | 86,69 | -4,66% | 1.714,00 |
| 15.12.2023 | 93,46 | 93,46 | 89,00 | 90,93 | -1,45% | 1.256,00 |
| 14.12.2023 | 93,21 | 98,79 | 92,27 | 92,27 | 2,52% | 1.980,00 |
| 13.12.2023 | 92,78 | 92,78 | 90,00 | 90,00 | -6,66% | 882,00 |
| 12.12.2023 | 94,80 | 96,42 | 94,80 | 96,42 | 1,61% | 85,00 |
| 11.12.2023 | 95,09 | 95,68 | 94,89 | 94,89 | -0,74% | 4.950,00 |
| 08.12.2023 | 93,21 | 95,60 | 93,21 | 95,60 | 1,20% | 126,00 |