55,000€
-1,61%
Echtzeit-Aktienkurs Roku
Bid:
Ask:
Aktienkurse zur Roku Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 55,95 | 56,96 | 54,53 | 54,98 | -1,65% | 24,00 |
| 02.05.2024 | 53,91 | 55,99 | 53,91 | 55,90 | 3,75% | 10,00 |
| 30.04.2024 | 54,76 | 57,38 | 53,88 | 53,88 | -1,45% | 20,00 |
| 29.04.2024 | 52,67 | 55,89 | 52,18 | 54,68 | 3,83% | 36,00 |
| 26.04.2024 | 59,56 | 59,56 | 52,38 | 52,66 | -11,51% | 280,00 |
| 25.04.2024 | 56,53 | 65,08 | 55,65 | 59,51 | 4,68% | 1.001,00 |
| 24.04.2024 | 57,76 | 58,53 | 56,59 | 56,85 | -1,47% | 20,00 |
| 23.04.2024 | 54,78 | 58,26 | 54,78 | 57,70 | 5,22% | 402,00 |
| 22.04.2024 | 53,48 | 55,03 | 52,79 | 54,84 | 2,65% | 236,00 |
| 19.04.2024 | 54,77 | 54,99 | 52,89 | 53,43 | -2,09% | 59,00 |
| 18.04.2024 | 53,95 | 55,62 | 53,76 | 54,57 | 1,29% | - |
| 17.04.2024 | 54,56 | 54,98 | 53,83 | 53,87 | -1,17% | 50,00 |
| 16.04.2024 | 55,35 | 55,76 | 54,12 | 54,51 | -1,34% | 10,00 |
| 15.04.2024 | 55,48 | 59,01 | 54,98 | 55,25 | -1,82% | 244,00 |
| 12.04.2024 | 57,66 | 58,12 | 56,19 | 56,27 | -2,46% | 25,00 |
| 11.04.2024 | 56,83 | 57,78 | 56,41 | 57,69 | 1,58% | - |
| 10.04.2024 | 57,77 | 58,12 | 55,86 | 56,79 | -1,81% | 3,00 |
| 09.04.2024 | 56,05 | 58,22 | 55,84 | 57,84 | 3,21% | - |
| 08.04.2024 | 55,24 | 56,45 | 54,85 | 56,04 | 1,49% | 50,00 |
| 05.04.2024 | 55,73 | 56,57 | 53,96 | 55,21 | -0,81% | 56,00 |
| 04.04.2024 | 57,45 | 58,20 | 55,55 | 55,66 | -3,12% | 51,00 |
| 03.04.2024 | 58,37 | 58,45 | 56,98 | 57,46 | -1,47% | 68,00 |
| 02.04.2024 | 59,68 | 59,85 | 57,24 | 58,31 | -3,31% | 73,00 |
| 28.03.2024 | 60,67 | 61,63 | 60,11 | 60,31 | -0,61% | 110,00 |
| 27.03.2024 | 59,76 | 60,72 | 59,27 | 60,68 | 1,47% | 52,00 |
| 26.03.2024 | 59,74 | 60,74 | 59,06 | 59,80 | 0,10% | 311,00 |
| 25.03.2024 | 58,49 | 59,95 | 58,49 | 59,74 | 1,96% | - |
| 22.03.2024 | 58,89 | 59,79 | 58,09 | 58,59 | -0,43% | 2,00 |
| 21.03.2024 | 59,55 | 60,74 | 58,79 | 58,84 | -1,21% | 105,00 |
| 20.03.2024 | 59,35 | 60,33 | 58,41 | 59,56 | 0,38% | 210,00 |
| 19.03.2024 | 58,19 | 60,87 | 58,06 | 59,34 | 1,86% | 520,00 |
| 18.03.2024 | 58,80 | 59,18 | 57,72 | 58,25 | -0,78% | 32,00 |
| 15.03.2024 | 59,31 | 59,87 | 58,57 | 58,71 | -1,05% | 10,00 |
| 14.03.2024 | 58,98 | 61,09 | 58,18 | 59,33 | 0,54% | 66,00 |
| 13.03.2024 | 58,67 | 60,36 | 58,37 | 59,01 | 0,51% | 66,00 |
| 12.03.2024 | 59,07 | 59,74 | 57,80 | 58,71 | -0,47% | 70,00 |
| 11.03.2024 | 58,84 | 59,99 | 58,47 | 58,99 | 0,01% | 27,00 |
| 08.03.2024 | 57,47 | 60,03 | 57,39 | 58,98 | 2,79% | 14,00 |
| 07.03.2024 | 57,49 | 57,95 | 56,23 | 57,38 | -0,07% | 122,00 |
| 06.03.2024 | 57,84 | 58,78 | 56,31 | 57,42 | -0,68% | 231,00 |
| 05.03.2024 | 57,76 | 59,52 | 57,32 | 57,82 | 0,10% | 802,00 |
| 04.03.2024 | 58,21 | 58,79 | 56,26 | 57,76 | -1,01% | 164,00 |
| 01.03.2024 | 58,30 | 59,46 | 57,97 | 58,35 | -0,17% | 400,00 |
| 29.02.2024 | 58,37 | 59,87 | 58,13 | 58,45 | 0,13% | 38,00 |
| 28.02.2024 | 58,71 | 59,89 | 58,11 | 58,38 | -0,55% | 65,00 |
| 27.02.2024 | 59,07 | 59,79 | 56,77 | 58,70 | -0,74% | 400,00 |
| 26.02.2024 | 59,44 | 60,69 | 58,70 | 59,14 | -0,61% | 189,00 |
| 23.02.2024 | 58,48 | 60,20 | 57,96 | 59,50 | 2,08% | 13,00 |
| 22.02.2024 | 59,66 | 60,47 | 57,62 | 58,29 | -2,27% | 162,00 |
| 21.02.2024 | 61,67 | 62,90 | 58,65 | 59,64 | -3,19% | 30,00 |
| 20.02.2024 | 66,70 | 66,83 | 60,97 | 61,61 | -7,64% | 670,00 |
| 19.02.2024 | 66,55 | 66,87 | 66,08 | 66,70 | -0,23% | 186,00 |
| 16.02.2024 | 75,79 | 75,79 | 65,96 | 66,86 | -11,71% | 2.099,00 |
| 15.02.2024 | 85,53 | 88,58 | 71,68 | 75,73 | -11,36% | 806,00 |
| 14.02.2024 | 84,04 | 86,36 | 81,47 | 85,43 | 1,68% | 140,00 |
| 13.02.2024 | 91,49 | 93,05 | 81,88 | 84,02 | -8,11% | 669,00 |
| 12.02.2024 | 89,04 | 92,72 | 88,70 | 91,44 | 3,14% | 165,00 |
| 09.02.2024 | 88,00 | 89,83 | 87,01 | 88,66 | 1,05% | 50,00 |
| 08.02.2024 | 87,77 | 91,54 | 86,63 | 87,74 | -0,28% | 84,00 |
| 07.02.2024 | 86,44 | 89,15 | 85,30 | 87,99 | 1,85% | 244,00 |
| 06.02.2024 | 81,77 | 87,02 | 81,39 | 86,39 | 6,03% | 120,00 |
| 05.02.2024 | 84,05 | 84,34 | 80,95 | 81,47 | -3,32% | 657,00 |
| 02.02.2024 | 83,20 | 84,57 | 81,43 | 84,27 | 1,23% | 10,00 |
| 01.02.2024 | 81,34 | 83,42 | 80,55 | 83,25 | 2,16% | 36,00 |
| 31.01.2024 | 83,20 | 84,93 | 81,42 | 81,49 | -2,07% | 25,00 |
| 30.01.2024 | 86,62 | 86,62 | 82,97 | 83,21 | -3,41% | 30,00 |
| 29.01.2024 | 81,85 | 86,23 | 81,44 | 86,15 | 5,21% | 35,00 |
| 26.01.2024 | 81,84 | 84,18 | 80,98 | 81,88 | -0,09% | 113,00 |
| 25.01.2024 | 81,04 | 83,71 | 80,82 | 81,96 | 1,14% | - |
| 24.01.2024 | 85,66 | 86,68 | 80,85 | 81,04 | -4,63% | 96,00 |
| 23.01.2024 | 81,78 | 85,21 | 81,21 | 84,97 | 3,91% | 303,00 |
| 22.01.2024 | 79,96 | 84,01 | 79,60 | 81,78 | 2,34% | 262,00 |
| 19.01.2024 | 77,12 | 80,00 | 76,83 | 79,91 | 3,56% | 257,00 |
| 18.01.2024 | 77,12 | 78,86 | 75,96 | 77,16 | 0,06% | 526,00 |
| 17.01.2024 | 78,05 | 78,08 | 75,39 | 77,11 | -0,99% | 236,00 |
| 16.01.2024 | 79,86 | 80,07 | 77,50 | 77,88 | -2,38% | 122,00 |
| 15.01.2024 | 78,53 | 80,00 | 78,40 | 79,78 | 1,67% | 33,00 |
| 12.01.2024 | 79,05 | 79,53 | 77,77 | 78,47 | -0,44% | 1,00 |
| 11.01.2024 | 81,83 | 82,89 | 78,19 | 78,82 | -3,68% | - |
| 10.01.2024 | 83,98 | 84,74 | 80,81 | 81,84 | -2,36% | 253,00 |
| 09.01.2024 | 85,80 | 85,80 | 82,58 | 83,82 | -2,23% | 500,00 |
| 08.01.2024 | 82,11 | 86,47 | 81,31 | 85,73 | 4,88% | 634,00 |
| 05.01.2024 | 80,49 | 83,02 | 79,23 | 81,74 | 1,58% | 78,00 |
| 04.01.2024 | 79,39 | 82,04 | 78,34 | 80,47 | 1,27% | 346,00 |
| 03.01.2024 | 81,44 | 81,44 | 78,76 | 79,46 | -2,41% | 24,00 |
| 02.01.2024 | 84,95 | 84,95 | 80,52 | 81,42 | -4,16% | 570,00 |
| 29.12.2023 | 85,07 | 85,56 | 84,85 | 84,95 | -0,11% | 69,00 |
| 28.12.2023 | 84,86 | 85,60 | 84,19 | 85,04 | 0,36% | 280,00 |
| 27.12.2023 | 82,83 | 87,55 | 82,83 | 84,74 | 2,34% | 974,00 |
| 22.12.2023 | 83,82 | 86,35 | 81,87 | 82,80 | -1,00% | 177,00 |
| 21.12.2023 | 81,70 | 83,84 | 81,48 | 83,63 | 2,61% | 39,00 |
| 20.12.2023 | 86,02 | 86,45 | 81,13 | 81,50 | -5,08% | 110,00 |
| 19.12.2023 | 85,72 | 87,75 | 85,45 | 85,87 | 0,32% | 56,00 |
| 18.12.2023 | 88,02 | 88,11 | 84,59 | 85,59 | -2,78% | 330,00 |
| 15.12.2023 | 93,44 | 95,37 | 87,71 | 88,04 | -5,55% | 287,00 |
| 14.12.2023 | 93,50 | 98,96 | 91,93 | 93,21 | -0,57% | 248,00 |
| 13.12.2023 | 93,46 | 94,52 | 89,23 | 93,75 | 0,25% | 609,00 |
| 12.12.2023 | 95,66 | 96,84 | 92,70 | 93,51 | -2,13% | 154,00 |
| 11.12.2023 | 96,27 | 96,50 | 94,46 | 95,55 | -0,64% | 120,00 |
| 08.12.2023 | 93,30 | 96,87 | 92,85 | 96,17 | 3,02% | 75,00 |