54,910€
-0,05%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 54,98 | 55,09 | 54,54 | 54,89 | -0,08% | 403,00 |
| 03.05.2024 | 56,07 | 56,90 | 54,54 | 54,94 | -1,65% | 2.068,00 |
| 02.05.2024 | 55,15 | 55,92 | 54,31 | 55,86 | 3,35% | 4.352,00 |
| 30.04.2024 | 54,58 | 57,37 | 53,93 | 54,05 | -0,88% | 5.343,00 |
| 29.04.2024 | 52,57 | 55,99 | 52,01 | 54,53 | 3,55% | 8.496,00 |
| 26.04.2024 | 56,94 | 57,39 | 52,25 | 52,66 | -10,04% | 12.867,00 |
| 25.04.2024 | 56,67 | 58,91 | 55,95 | 58,53 | 1,31% | 3.506,00 |
| 24.04.2024 | 58,60 | 58,72 | 56,78 | 57,78 | 0,18% | 2.202,00 |
| 23.04.2024 | 55,17 | 58,29 | 54,78 | 57,67 | 5,01% | 3.133,00 |
| 22.04.2024 | 53,09 | 54,92 | 52,75 | 54,92 | 2,78% | 4.536,00 |
| 19.04.2024 | 54,57 | 55,09 | 52,78 | 53,44 | -3,11% | 3.902,00 |
| 18.04.2024 | 54,34 | 55,44 | 53,65 | 55,15 | 2,14% | 2.093,00 |
| 17.04.2024 | 54,68 | 55,05 | 53,77 | 54,00 | -0,78% | 3.207,00 |
| 16.04.2024 | 55,26 | 55,90 | 54,12 | 54,42 | -1,79% | 3.493,00 |
| 15.04.2024 | 56,47 | 59,00 | 54,99 | 55,41 | -1,56% | 9.767,00 |
| 12.04.2024 | 57,77 | 58,21 | 56,19 | 56,29 | -2,46% | 1.121,00 |
| 11.04.2024 | 56,78 | 57,76 | 56,41 | 57,71 | 1,34% | 627,00 |
| 10.04.2024 | 57,53 | 58,15 | 55,85 | 56,95 | -1,57% | 843,00 |
| 09.04.2024 | 55,97 | 58,21 | 55,57 | 57,86 | 3,29% | 1.782,00 |
| 08.04.2024 | 54,97 | 56,45 | 54,84 | 56,01 | 1,49% | 1.604,00 |
| 05.04.2024 | 55,54 | 56,57 | 53,95 | 55,19 | -0,77% | 3.541,00 |
| 04.04.2024 | 57,28 | 58,20 | 55,62 | 55,62 | -3,26% | 1.124,00 |
| 03.04.2024 | 58,23 | 58,58 | 56,98 | 57,50 | -1,56% | 529,00 |
| 02.04.2024 | 60,02 | 60,04 | 57,24 | 58,41 | -3,13% | 3.087,00 |
| 28.03.2024 | 60,52 | 61,63 | 60,11 | 60,29 | -0,50% | 2.449,00 |
| 27.03.2024 | 59,95 | 60,86 | 59,27 | 60,59 | 1,37% | 2.843,00 |
| 26.03.2024 | 59,80 | 60,83 | 59,06 | 59,77 | 0,16% | 1.604,00 |
| 25.03.2024 | 58,68 | 59,95 | 58,47 | 59,68 | 1,45% | 3.325,00 |
| 22.03.2024 | 59,02 | 59,80 | 58,01 | 58,82 | -0,08% | 2.152,00 |
| 21.03.2024 | 59,90 | 60,75 | 58,79 | 58,87 | -1,22% | 4.855,00 |
| 20.03.2024 | 59,00 | 60,33 | 58,40 | 59,59 | 0,36% | 1.722,00 |
| 19.03.2024 | 58,22 | 60,88 | 57,89 | 59,38 | 1,82% | 2.122,00 |
| 18.03.2024 | 58,18 | 59,36 | 57,64 | 58,32 | -0,71% | 2.324,00 |
| 15.03.2024 | 59,31 | 59,87 | 58,57 | 58,73 | -1,04% | 1.499,00 |
| 14.03.2024 | 59,63 | 61,09 | 58,18 | 59,35 | 0,82% | 2.319,00 |
| 13.03.2024 | 58,96 | 60,36 | 58,42 | 58,86 | 0,09% | 2.010,00 |
| 12.03.2024 | 59,10 | 59,89 | 57,80 | 58,81 | -0,17% | 2.492,00 |
| 11.03.2024 | 58,81 | 59,99 | 58,43 | 58,91 | -0,12% | 3.102,00 |
| 08.03.2024 | 57,43 | 60,03 | 57,20 | 58,98 | 2,39% | 2.730,00 |
| 07.03.2024 | 57,10 | 57,99 | 56,15 | 57,60 | 0,21% | 4.969,00 |
| 06.03.2024 | 57,80 | 59,06 | 56,26 | 57,48 | -0,55% | 5.608,00 |
| 05.03.2024 | 57,99 | 59,52 | 57,22 | 57,80 | -0,40% | 6.590,00 |
| 04.03.2024 | 58,23 | 58,92 | 56,22 | 58,03 | -0,79% | 4.241,00 |
| 01.03.2024 | 58,67 | 59,46 | 57,92 | 58,49 | -0,03% | 4.815,00 |
| 29.02.2024 | 58,35 | 59,91 | 58,06 | 58,51 | -0,54% | 1.938,00 |
| 28.02.2024 | 58,86 | 59,86 | 57,96 | 58,82 | 0,03% | 6.294,00 |
| 27.02.2024 | 59,40 | 59,98 | 56,72 | 58,80 | -0,86% | 9.190,00 |
| 26.02.2024 | 59,45 | 60,84 | 58,66 | 59,31 | -0,50% | 9.181,00 |
| 23.02.2024 | 58,32 | 60,20 | 57,96 | 59,61 | 1,91% | 2.571,00 |
| 22.02.2024 | 60,18 | 60,59 | 57,58 | 58,49 | -1,04% | 6.953,00 |
| 21.02.2024 | 61,40 | 62,90 | 58,74 | 59,11 | -4,88% | 5.147,00 |
| 20.02.2024 | 66,29 | 66,83 | 60,96 | 62,14 | -6,92% | 7.450,00 |
| 19.02.2024 | 66,99 | 67,06 | 66,36 | 66,76 | 0,06% | 3.544,00 |
| 16.02.2024 | 74,55 | 75,69 | 65,96 | 66,72 | -24,01% | 24.082,00 |
| 15.02.2024 | 85,94 | 88,33 | 84,55 | 87,79 | 3,31% | 4.648,00 |
| 14.02.2024 | 84,24 | 86,36 | 81,47 | 84,98 | 1,06% | 2.955,00 |
| 13.02.2024 | 91,45 | 93,00 | 81,89 | 84,09 | -8,12% | 7.792,00 |
| 12.02.2024 | 88,31 | 92,78 | 88,31 | 91,52 | 3,06% | 3.606,00 |
| 09.02.2024 | 87,77 | 89,83 | 86,97 | 88,81 | 1,12% | 1.713,00 |
| 08.02.2024 | 87,65 | 91,54 | 86,61 | 87,82 | 0,18% | 2.276,00 |
| 07.02.2024 | 86,43 | 89,15 | 85,30 | 87,67 | 1,06% | 1.342,00 |
| 06.02.2024 | 81,62 | 86,76 | 81,12 | 86,75 | 6,25% | 1.071,00 |
| 05.02.2024 | 83,72 | 84,48 | 80,98 | 81,64 | -3,18% | 1.288,00 |
| 02.02.2024 | 82,50 | 84,49 | 81,43 | 84,33 | 3,43% | 903,00 |
| 01.02.2024 | 81,91 | 83,65 | 80,55 | 81,53 | -0,04% | 1.142,00 |
| 31.01.2024 | 82,66 | 84,93 | 81,49 | 81,57 | -2,80% | 1.803,00 |
| 30.01.2024 | 86,56 | 86,98 | 82,95 | 83,92 | -2,59% | 2.418,00 |
| 29.01.2024 | 81,90 | 86,15 | 81,41 | 86,15 | 5,05% | 2.355,00 |
| 26.01.2024 | 81,40 | 84,18 | 80,98 | 82,01 | -0,09% | 1.834,00 |
| 25.01.2024 | 80,62 | 83,72 | 80,49 | 82,09 | 1,23% | 646,00 |
| 24.01.2024 | 85,20 | 86,69 | 81,04 | 81,09 | -3,19% | 3.310,00 |
| 23.01.2024 | 81,23 | 83,83 | 81,21 | 83,77 | 3,10% | 491,00 |
| 22.01.2024 | 79,96 | 84,01 | 79,61 | 81,25 | 1,71% | 2.178,00 |
| 19.01.2024 | 77,28 | 79,97 | 76,79 | 79,88 | 3,35% | 1.163,00 |
| 18.01.2024 | 76,97 | 79,09 | 75,95 | 77,29 | 0,10% | 2.021,00 |
| 17.01.2024 | 77,73 | 77,73 | 75,40 | 77,22 | -1,01% | 1.751,00 |
| 16.01.2024 | 78,75 | 80,07 | 77,35 | 78,01 | -2,12% | 1.444,00 |
| 15.01.2024 | 78,48 | 79,99 | 78,34 | 79,70 | 1,46% | 1.847,00 |
| 12.01.2024 | 78,09 | 79,53 | 77,76 | 78,55 | -0,59% | 1.033,00 |
| 11.01.2024 | 82,23 | 82,89 | 78,19 | 79,02 | -3,49% | 2.809,00 |
| 10.01.2024 | 83,86 | 84,80 | 80,75 | 81,88 | -2,28% | 1.684,00 |
| 09.01.2024 | 85,31 | 85,80 | 82,58 | 83,79 | -2,03% | 937,00 |
| 08.01.2024 | 82,36 | 86,48 | 81,10 | 85,52 | 4,77% | 2.835,00 |
| 05.01.2024 | 80,79 | 83,02 | 79,22 | 81,63 | 1,64% | 3.040,00 |
| 04.01.2024 | 79,55 | 82,02 | 78,33 | 80,31 | 1,27% | 1.728,00 |
| 03.01.2024 | 81,15 | 81,61 | 78,75 | 79,30 | -2,50% | 1.701,00 |
| 02.01.2024 | 83,45 | 84,31 | 80,44 | 81,33 | -4,65% | 3.201,00 |
| 29.12.2023 | 84,51 | 85,86 | 84,51 | 85,30 | 0,32% | 1.219,00 |
| 28.12.2023 | 85,30 | 85,72 | 84,19 | 85,03 | 0,29% | 2.364,00 |
| 27.12.2023 | 86,99 | 87,80 | 83,59 | 84,78 | 2,27% | 10.393,00 |
| 22.12.2023 | 83,91 | 86,35 | 81,87 | 82,90 | -0,90% | 575,00 |
| 21.12.2023 | 82,02 | 83,66 | 81,48 | 83,65 | 2,66% | 826,00 |
| 20.12.2023 | 86,23 | 86,45 | 81,13 | 81,48 | -5,18% | 2.597,00 |
| 19.12.2023 | 85,57 | 87,75 | 85,10 | 85,93 | 0,34% | 2.253,00 |
| 18.12.2023 | 88,07 | 88,16 | 84,59 | 85,64 | -2,72% | 2.310,00 |
| 15.12.2023 | 93,46 | 95,55 | 87,48 | 88,03 | -5,90% | 5.918,00 |
| 14.12.2023 | 93,57 | 98,99 | 91,93 | 93,55 | -0,09% | 1.930,00 |
| 13.12.2023 | 93,64 | 94,53 | 89,23 | 93,63 | 0,02% | 1.750,00 |
| 12.12.2023 | 95,52 | 96,84 | 92,64 | 93,61 | -2,19% | 1.275,00 |
| 11.12.2023 | 96,25 | 96,73 | 94,46 | 95,71 | -0,29% | 668,00 |