61,440$
0,31%
Echtzeit-Aktienkurs Roku Inc.
Bid:
Ask:
Aktienkurse zur Roku Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 61,41 | 61,65 | 60,60 | 61,44 | 0,31% | 1.960.142,00 |
| 16.05.2024 | 61,79 | 62,46 | 61,09 | 61,25 | -1,64% | 2.624.162,00 |
| 15.05.2024 | 63,88 | 64,20 | 61,51 | 62,27 | 0,02% | 3.883.787,00 |
| 14.05.2024 | 61,24 | 66,58 | 61,08 | 62,26 | 3,49% | 9.768.839,00 |
| 13.05.2024 | 58,38 | 61,09 | 58,36 | 60,16 | 3,89% | 3.730.109,00 |
| 10.05.2024 | 60,13 | 60,33 | 57,59 | 57,91 | -3,87% | 3.400.602,00 |
| 09.05.2024 | 59,44 | 60,47 | 58,68 | 60,24 | 1,16% | 1.718.979,00 |
| 08.05.2024 | 59,29 | 59,92 | 58,77 | 59,55 | -0,96% | 1.906.013,00 |
| 07.05.2024 | 59,99 | 60,65 | 59,53 | 60,13 | -0,33% | 2.079.101,00 |
| 06.05.2024 | 59,77 | 61,17 | 59,55 | 60,33 | 2,06% | 3.081.026,00 |
| 03.05.2024 | 61,30 | 61,48 | 58,70 | 59,11 | -1,39% | 3.904.550,00 |
| 02.05.2024 | 59,25 | 59,99 | 58,04 | 59,95 | 1,38% | 2.510.863,00 |
| 01.05.2024 | 57,28 | 60,58 | 57,25 | 59,13 | 2,62% | 4.305.638,00 |
| 30.04.2024 | 60,12 | 61,46 | 57,62 | 57,62 | -1,77% | 6.469.891,00 |
| 29.04.2024 | 57,18 | 59,89 | 56,89 | 58,66 | 4,10% | 8.778.503,00 |
| 26.04.2024 | 60,73 | 60,74 | 56,10 | 56,35 | -10,28% | 18.083.807,00 |
| 25.04.2024 | 59,93 | 63,21 | 59,66 | 62,81 | 1,58% | 6.372.601,00 |
| 24.04.2024 | 61,71 | 62,44 | 60,72 | 61,83 | 0,15% | 3.072.547,00 |
| 23.04.2024 | 59,00 | 62,44 | 58,90 | 61,74 | 5,40% | 5.365.134,00 |
| 22.04.2024 | 57,31 | 58,63 | 56,16 | 58,58 | 2,95% | 3.200.631,00 |
| 19.04.2024 | 57,54 | 58,56 | 56,32 | 56,90 | -3,20% | 3.592.749,00 |
| 18.04.2024 | 57,65 | 58,92 | 57,25 | 58,78 | 2,07% | 2.865.493,00 |
| 17.04.2024 | 58,18 | 58,52 | 57,43 | 57,59 | -0,36% | 2.830.577,00 |
| 16.04.2024 | 58,62 | 58,87 | 57,47 | 57,80 | -1,93% | 3.161.081,00 |
| 15.04.2024 | 59,96 | 60,38 | 58,40 | 58,94 | -1,60% | 3.049.588,00 |
| 12.04.2024 | 60,74 | 61,45 | 59,77 | 59,90 | -3,32% | 3.032.492,00 |
| 11.04.2024 | 61,60 | 61,99 | 60,40 | 61,96 | 1,36% | 2.080.937,00 |
| 10.04.2024 | 60,54 | 61,56 | 60,12 | 61,13 | -2,74% | 3.085.895,00 |
| 09.04.2024 | 61,17 | 63,21 | 60,88 | 62,85 | 3,30% | 3.848.931,00 |
| 08.04.2024 | 60,00 | 61,28 | 59,48 | 60,84 | 1,69% | 2.435.485,00 |
| 05.04.2024 | 59,91 | 60,60 | 58,40 | 59,83 | -0,65% | 5.189.302,00 |
| 04.04.2024 | 62,76 | 63,03 | 60,19 | 60,22 | -3,18% | 3.656.315,00 |
| 03.04.2024 | 62,25 | 62,54 | 61,50 | 62,20 | -0,99% | 3.306.854,00 |
| 02.04.2024 | 62,81 | 63,17 | 61,53 | 62,82 | -2,16% | 2.806.309,00 |
| 01.04.2024 | 65,27 | 65,45 | 63,25 | 64,21 | -1,47% | 3.177.517,00 |
| 28.03.2024 | 65,86 | 66,65 | 64,82 | 65,17 | -0,63% | 3.435.547,00 |
| 27.03.2024 | 65,19 | 65,61 | 64,17 | 65,58 | 1,42% | 2.604.427,00 |
| 26.03.2024 | 65,13 | 65,80 | 64,03 | 64,66 | 0,03% | 2.858.545,00 |
| 25.03.2024 | 63,97 | 64,96 | 63,39 | 64,64 | 1,67% | 2.929.823,00 |
| 22.03.2024 | 63,88 | 64,30 | 62,74 | 63,58 | -0,39% | 3.336.275,00 |
| 21.03.2024 | 65,15 | 65,49 | 63,82 | 63,83 | -1,69% | 3.885.439,00 |
| 20.03.2024 | 64,18 | 65,57 | 63,46 | 64,93 | 0,60% | 4.368.055,00 |
| 19.03.2024 | 64,25 | 66,12 | 63,71 | 64,54 | 1,86% | 5.817.414,00 |
| 18.03.2024 | 64,00 | 64,26 | 62,82 | 63,36 | -0,98% | 3.341.434,00 |
| 15.03.2024 | 64,42 | 65,24 | 63,78 | 63,99 | -1,05% | 3.755.722,00 |
| 14.03.2024 | 65,17 | 66,75 | 63,46 | 64,67 | 0,32% | 4.577.348,00 |
| 13.03.2024 | 63,99 | 66,05 | 63,75 | 64,47 | 0,52% | 3.130.192,00 |
| 12.03.2024 | 64,55 | 65,17 | 62,97 | 64,13 | -0,43% | 3.476.456,00 |
| 11.03.2024 | 64,27 | 65,55 | 63,83 | 64,41 | -0,14% | 3.945.443,00 |
| 08.03.2024 | 63,64 | 65,78 | 63,34 | 64,50 | 2,27% | 5.397.388,00 |
| 07.03.2024 | 62,75 | 63,25 | 61,35 | 63,07 | 0,65% | 4.723.663,00 |
| 06.03.2024 | 62,73 | 63,30 | 61,30 | 62,66 | -0,22% | 4.888.847,00 |
| 05.03.2024 | 62,35 | 64,73 | 62,04 | 62,80 | -0,35% | 5.445.184,00 |
| 04.03.2024 | 63,20 | 63,77 | 61,10 | 63,02 | -0,52% | 6.217.700,00 |
| 01.03.2024 | 63,41 | 63,82 | 62,62 | 63,35 | 0,33% | 4.729.703,00 |
| 29.02.2024 | 64,74 | 65,04 | 62,81 | 63,14 | -0,86% | 4.862.939,00 |
| 28.02.2024 | 63,00 | 64,77 | 62,75 | 63,69 | -0,22% | 4.972.630,00 |
| 27.02.2024 | 62,94 | 64,09 | 61,48 | 63,83 | -0,81% | 7.612.844,00 |
| 26.02.2024 | 64,45 | 65,86 | 63,63 | 64,35 | -0,20% | 6.136.977,00 |
| 23.02.2024 | 63,19 | 65,20 | 62,85 | 64,48 | 1,88% | 8.515.095,00 |
| 22.02.2024 | 65,06 | 65,30 | 62,26 | 63,29 | -0,94% | 13.240.518,00 |
| 21.02.2024 | 66,58 | 68,01 | 63,57 | 63,89 | -5,00% | 12.257.856,00 |
| 20.02.2024 | 68,03 | 68,38 | 66,00 | 67,25 | -6,60% | 18.615.877,00 |
| 16.02.2024 | 76,97 | 78,61 | 71,00 | 72,00 | -23,81% | 40.211.806,00 |
| 15.02.2024 | 91,75 | 95,17 | 91,07 | 94,51 | 3,62% | 10.335.510,00 |
| 14.02.2024 | 90,76 | 91,90 | 87,30 | 91,20 | 1,40% | 6.651.906,00 |
| 13.02.2024 | 94,14 | 95,88 | 87,60 | 89,94 | -8,78% | 10.870.708,00 |
| 12.02.2024 | 96,00 | 99,80 | 96,00 | 98,60 | 2,92% | 5.383.833,00 |
| 09.02.2024 | 95,45 | 96,88 | 93,76 | 95,80 | 1,12% | 3.980.247,00 |
| 08.02.2024 | 95,75 | 98,54 | 93,09 | 94,74 | 0,26% | 5.551.584,00 |
| 07.02.2024 | 93,50 | 96,06 | 91,87 | 94,49 | 1,08% | 5.016.361,00 |
| 06.02.2024 | 89,01 | 93,54 | 88,63 | 93,48 | 6,51% | 6.700.056,00 |
| 05.02.2024 | 90,00 | 90,52 | 86,75 | 87,77 | -3,58% | 4.020.473,00 |
| 02.02.2024 | 89,06 | 91,21 | 87,90 | 91,03 | 2,68% | 3.622.055,00 |
| 01.02.2024 | 88,91 | 90,39 | 87,22 | 88,65 | 0,67% | 2.679.943,00 |
| 31.01.2024 | 90,00 | 92,26 | 88,03 | 88,06 | -3,15% | 3.988.845,00 |
| 30.01.2024 | 92,40 | 92,62 | 89,87 | 90,92 | -2,51% | 3.677.468,00 |
| 29.01.2024 | 89,16 | 93,33 | 89,00 | 93,26 | 4,79% | 4.292.159,00 |
| 26.01.2024 | 89,53 | 91,59 | 88,55 | 89,00 | 0,19% | 3.280.478,00 |
| 25.01.2024 | 89,11 | 90,96 | 87,95 | 88,83 | 0,70% | 4.349.246,00 |
| 24.01.2024 | 93,26 | 94,76 | 88,17 | 88,21 | -3,03% | 6.293.961,00 |
| 23.01.2024 | 89,95 | 90,99 | 88,56 | 90,97 | 2,84% | 5.035.263,00 |
| 22.01.2024 | 88,03 | 91,56 | 86,67 | 88,46 | 1,60% | 5.875.749,00 |
| 19.01.2024 | 85,77 | 87,10 | 83,60 | 87,07 | 3,58% | 5.833.791,00 |
| 18.01.2024 | 85,07 | 85,26 | 82,45 | 84,06 | 0,07% | 4.352.105,00 |
| 17.01.2024 | 83,23 | 84,04 | 81,80 | 84,00 | -0,93% | 4.264.486,00 |
| 16.01.2024 | 85,07 | 87,15 | 84,23 | 84,79 | -1,46% | 4.297.197,00 |
| 12.01.2024 | 86,44 | 87,35 | 85,25 | 86,05 | -0,69% | 4.720.255,00 |
| 11.01.2024 | 89,26 | 90,00 | 85,57 | 86,65 | -3,38% | 6.760.789,00 |
| 10.01.2024 | 91,59 | 91,64 | 88,40 | 89,68 | -2,10% | 5.144.296,00 |
| 09.01.2024 | 92,38 | 93,45 | 90,36 | 91,60 | -2,50% | 4.693.175,00 |
| 08.01.2024 | 89,86 | 94,90 | 89,86 | 93,95 | 5,22% | 6.990.713,00 |
| 05.01.2024 | 87,00 | 91,02 | 86,69 | 89,29 | 1,57% | 5.178.516,00 |
| 04.01.2024 | 86,79 | 89,79 | 85,71 | 87,91 | 1,50% | 4.994.746,00 |
| 03.01.2024 | 87,61 | 88,39 | 85,87 | 86,61 | -2,69% | 4.375.471,00 |
| 02.01.2024 | 90,55 | 90,67 | 88,12 | 89,00 | -2,90% | 4.709.608,00 |
| 29.12.2023 | 93,65 | 94,00 | 91,09 | 91,66 | -2,59% | 4.057.275,00 |
| 28.12.2023 | 93,63 | 95,10 | 93,11 | 94,10 | -0,14% | 3.767.602,00 |
| 27.12.2023 | 95,20 | 96,07 | 92,64 | 94,23 | -0,71% | 5.431.412,00 |
| 26.12.2023 | 91,65 | 95,40 | 91,17 | 94,90 | 3,90% | 5.740.501,00 |