Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 381,37 | 401,86 | 0,00 | 389,98 | 2,34% | - |
25.02.2021 | 410,72 | 415,00 | 0,00 | 381,06 | -7,90% | - |
24.02.2021 | 410,26 | 419,80 | 405,86 | 413,77 | -0,47% | - |
23.02.2021 | 414,23 | 424,70 | 400,17 | 415,73 | -4,99% | - |
22.02.2021 | 479,36 | 479,36 | 434,66 | 437,58 | -6,34% | - |
19.02.2021 | 446,43 | 472,53 | 446,38 | 467,20 | 3,07% | - |
18.02.2021 | 444,59 | 458,75 | 442,57 | 453,27 | -0,79% | - |
17.02.2021 | 450,30 | 457,47 | 0,00 | 456,86 | -2,87% | - |
16.02.2021 | 484,20 | 486,14 | 465,89 | 470,33 | 0,28% | - |
12.02.2021 | 461,59 | 470,57 | 459,64 | 469,03 | 0,81% | - |
11.02.2021 | 471,17 | 473,97 | 0,00 | 465,27 | -1,00% | - |
10.02.2021 | 460,29 | 474,77 | 449,58 | 469,97 | 0,79% | - |
09.02.2021 | 449,86 | 484,51 | 448,69 | 466,29 | 7,09% | - |
08.02.2021 | 442,95 | 444,10 | 432,08 | 435,41 | -0,96% | - |
05.02.2021 | 438,91 | 443,51 | 432,79 | 439,61 | 1,81% | - |
04.02.2021 | 426,02 | 432,67 | 424,19 | 431,80 | 1,50% | - |
03.02.2021 | 426,69 | 432,64 | 421,94 | 425,44 | 1,67% | - |
02.02.2021 | 409,16 | 420,11 | 409,16 | 418,43 | 0,83% | - |
01.02.2021 | 402,80 | 416,39 | 398,23 | 415,00 | 6,71% | - |
29.01.2021 | 396,85 | 403,35 | 384,10 | 388,91 | -3,74% | - |
28.01.2021 | 401,39 | 408,81 | 392,35 | 404,02 | -1,36% | - |
27.01.2021 | 408,00 | 419,06 | 0,00 | 409,57 | 1,37% | - |
26.01.2021 | 422,74 | 425,58 | 400,23 | 404,02 | -5,10% | - |
25.01.2021 | 439,88 | 443,75 | 415,57 | 425,75 | 0,71% | - |
22.01.2021 | 423,05 | 428,12 | 0,00 | 422,76 | -0,38% | - |
21.01.2021 | 424,57 | 427,94 | 418,49 | 424,39 | -1,00% | - |
20.01.2021 | 428,39 | 428,69 | 428,39 | 428,69 | -1,22% | - |
19.01.2021 | 0,00 | 434,11 | 0,00 | 433,97 | 6,26% | - |
15.01.2021 | 410,89 | 413,16 | 0,00 | 408,39 | -2,44% | - |
14.01.2021 | 417,08 | 422,88 | 414,69 | 418,63 | 2,43% | - |
13.01.2021 | 408,30 | 408,70 | 408,30 | 408,70 | -1,63% | - |
12.01.2021 | 413,95 | 419,95 | 408,66 | 415,49 | 0,68% | - |
11.01.2021 | 403,14 | 412,68 | 403,02 | 412,68 | 3,41% | - |
08.01.2021 | 398,83 | 399,05 | 0,00 | 399,05 | 5,21% | - |
07.01.2021 | 365,17 | 379,50 | 363,64 | 379,29 | 10,29% | - |
06.01.2021 | 340,64 | 347,97 | 0,00 | 343,89 | 2,59% | - |
05.01.2021 | 334,47 | 335,40 | 334,47 | 335,21 | 5,48% | - |
04.01.2021 | 318,15 | 318,15 | 317,30 | 317,80 | -4,24% | - |
31.12.2020 | 335,86 | 339,81 | 330,79 | 331,86 | -1,81% | - |
30.12.2020 | 338,29 | 342,50 | 333,42 | 337,98 | -0,35% | - |
29.12.2020 | 338,02 | 341,01 | 333,01 | 339,17 | -2,56% | - |
28.12.2020 | 340,19 | 350,87 | 340,19 | 348,08 | -6,28% | - |
24.12.2020 | 356,63 | 371,55 | 353,08 | 371,39 | 3,80% | - |
23.12.2020 | 359,04 | 360,57 | 357,80 | 357,80 | 0,74% | - |
22.12.2020 | 353,82 | 355,15 | 353,82 | 355,15 | 0,76% | - |
21.12.2020 | 356,32 | 356,32 | 352,48 | 352,48 | 1,87% | - |
18.12.2020 | 341,40 | 346,18 | 335,43 | 346,00 | 5,07% | - |
17.12.2020 | 347,19 | 347,32 | 326,57 | 329,30 | -2,32% | - |
16.12.2020 | 325,83 | 341,79 | 323,45 | 337,11 | 5,29% | - |
15.12.2020 | 319,92 | 327,89 | 317,52 | 320,17 | 26,89% | - |
14.12.2020 | 324,31 | 326,88 | 252,33 | 252,33 | -22,22% | - |
11.12.2020 | 330,33 | 331,45 | 323,61 | 324,40 | 0,44% | - |
10.12.2020 | 322,51 | 324,21 | 315,88 | 322,98 | 2,01% | - |
09.12.2020 | 325,23 | 326,74 | 302,89 | 316,63 | 3,41% | - |
08.12.2020 | 301,85 | 309,99 | 272,65 | 306,17 | 1,88% | - |
07.12.2020 | 292,85 | 302,87 | 0,00 | 300,52 | 5,63% | - |
04.12.2020 | 296,11 | 300,47 | 284,51 | 284,51 | 2,24% | - |
03.12.2020 | 288,96 | 289,94 | 278,05 | 278,29 | -1,04% | - |
02.12.2020 | 282,57 | 288,73 | 274,26 | 281,22 | -1,49% | - |
01.12.2020 | 282,22 | 290,04 | 279,61 | 285,46 | -2,62% | - |
30.11.2020 | 279,45 | 294,06 | 274,52 | 293,14 | 1,51% | - |
27.11.2020 | 275,03 | 288,85 | 237,38 | 288,77 | 3,89% | - |
25.11.2020 | 273,70 | 278,01 | 273,15 | 277,95 | 1,99% | - |
24.11.2020 | 276,58 | 280,18 | 268,14 | 272,52 | 0,10% | - |
23.11.2020 | 272,26 | 279,23 | 272,23 | 272,26 | 3,11% | - |
20.11.2020 | 263,16 | 264,05 | 263,16 | 264,05 | 3,70% | - |
19.11.2020 | 249,30 | 257,77 | 246,21 | 254,64 | 10,22% | - |
18.11.2020 | 232,59 | 236,26 | 231,04 | 231,04 | -2,59% | - |
17.11.2020 | 240,69 | 242,41 | 233,20 | 237,18 | 1,93% | - |
16.11.2020 | 230,98 | 232,87 | 228,30 | 232,68 | 0,11% | - |
13.11.2020 | 232,36 | 232,47 | 225,12 | 232,43 | 0,79% | - |
12.11.2020 | 230,60 | 230,60 | 230,60 | 230,60 | 1,71% | - |
11.11.2020 | 223,30 | 234,16 | 221,15 | 226,72 | 4,61% | - |
10.11.2020 | 209,02 | 219,80 | 207,36 | 216,73 | -1,99% | - |
09.11.2020 | 0,00 | 240,85 | 0,00 | 221,13 | -12,73% | - |
06.11.2020 | 127,81 | 255,75 | 127,81 | 253,39 | 12,74% | - |
05.11.2020 | 224,45 | 224,77 | 224,45 | 224,77 | 4,55% | - |
04.11.2020 | 207,42 | 215,72 | 207,10 | 214,99 | 5,72% | - |
03.11.2020 | 207,29 | 209,41 | 195,98 | 203,35 | -1,97% | - |
02.11.2020 | 210,32 | 212,74 | 205,19 | 207,43 | 2,69% | - |
30.10.2020 | 213,13 | 214,30 | 200,31 | 202,00 | -7,58% | - |
29.10.2020 | 217,55 | 221,25 | 214,63 | 218,57 | 0,18% | - |
28.10.2020 | 219,55 | 220,86 | 215,55 | 218,17 | -1,08% | - |
27.10.2020 | 221,38 | 226,54 | 220,19 | 220,55 | 0,96% | - |
26.10.2020 | 225,47 | 225,91 | 216,50 | 218,45 | -2,43% | - |
23.10.2020 | 220,79 | 224,11 | 218,45 | 223,88 | 0,63% | - |
22.10.2020 | 226,45 | 227,05 | 219,03 | 222,49 | 0,32% | - |
21.10.2020 | 0,00 | 227,52 | 0,00 | 221,77 | 1,79% | - |
20.10.2020 | 0,00 | 222,45 | 0,00 | 217,86 | -1,86% | - |
19.10.2020 | 0,00 | 226,62 | 0,00 | 222,00 | -0,08% | - |
16.10.2020 | 226,71 | 227,22 | 222,16 | 222,16 | -1,17% | - |
15.10.2020 | 226,83 | 228,87 | 223,77 | 224,79 | -3,58% | - |
14.10.2020 | 234,92 | 236,28 | 229,10 | 233,14 | -2,40% | - |
13.10.2020 | 227,52 | 239,13 | 226,08 | 238,87 | 7,64% | - |
12.10.2020 | 224,70 | 225,44 | 221,35 | 221,92 | -0,91% | - |
09.10.2020 | 224,61 | 226,49 | 221,58 | 223,97 | 0,05% | - |
08.10.2020 | 0,00 | 225,29 | 0,00 | 223,86 | 5,14% | - |
07.10.2020 | 209,55 | 214,23 | 207,96 | 212,91 | 3,81% | - |
06.10.2020 | 205,30 | 205,30 | 205,02 | 205,10 | 0,35% | - |
05.10.2020 | 204,38 | 204,38 | 204,38 | 204,38 | 2,09% | - |