52,280€
1,42%
Echtzeit-Aktienkurs Roku
Bid:
Ask:
Aktienkurse zur Roku Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 52,83 | 53,80 | 51,88 | 52,88 | -0,13% | 30,00 |
30.05.2024 | 51,82 | 53,45 | 51,73 | 52,95 | 1,24% | - |
29.05.2024 | 51,74 | 52,39 | 50,79 | 52,30 | 0,67% | 134,00 |
28.05.2024 | 52,27 | 52,54 | 51,39 | 51,95 | -0,83% | 80,00 |
27.05.2024 | 52,34 | 52,39 | 52,23 | 52,39 | 0,12% | - |
24.05.2024 | 52,17 | 52,47 | 51,79 | 52,32 | 0,70% | - |
23.05.2024 | 54,06 | 54,55 | 51,88 | 51,96 | -3,90% | 494,00 |
22.05.2024 | 53,21 | 54,40 | 53,17 | 54,07 | 1,26% | - |
21.05.2024 | 54,51 | 54,57 | 53,35 | 53,39 | -2,12% | - |
20.05.2024 | 56,48 | 57,06 | 54,27 | 54,55 | -3,45% | - |
17.05.2024 | 56,33 | 56,95 | 55,76 | 56,50 | 0,28% | - |
16.05.2024 | 57,28 | 57,56 | 56,19 | 56,34 | -1,52% | 100,00 |
15.05.2024 | 57,66 | 59,24 | 56,61 | 57,21 | -0,58% | - |
14.05.2024 | 55,65 | 61,51 | 55,39 | 57,54 | 3,25% | - |
13.05.2024 | 53,64 | 56,57 | 53,58 | 55,73 | 3,64% | 180,00 |
10.05.2024 | 56,06 | 56,26 | 53,48 | 53,78 | -3,75% | - |
09.05.2024 | 55,25 | 56,03 | 54,48 | 55,87 | 0,78% | 50,00 |
08.05.2024 | 55,97 | 56,03 | 54,63 | 55,44 | -0,86% | - |
07.05.2024 | 55,93 | 56,48 | 55,26 | 55,92 | -0,18% | 180,00 |
06.05.2024 | 54,78 | 56,78 | 54,76 | 56,02 | 2,02% | 25,00 |
03.05.2024 | 56,06 | 57,15 | 54,55 | 54,91 | -1,74% | - |
02.05.2024 | 55,43 | 55,94 | 54,31 | 55,88 | 3,47% | 56,00 |
30.04.2024 | 54,59 | 57,37 | 54,01 | 54,01 | -1,29% | - |
29.04.2024 | 52,57 | 55,91 | 52,18 | 54,71 | 3,91% | - |
26.04.2024 | 56,51 | 57,39 | 52,38 | 52,65 | -10,15% | - |
25.04.2024 | 56,39 | 58,94 | 55,89 | 58,60 | 1,47% | 200,00 |
24.04.2024 | 58,32 | 58,53 | 56,84 | 57,75 | 0,12% | - |
23.04.2024 | 54,90 | 58,29 | 54,81 | 57,68 | 4,91% | 40,00 |
22.04.2024 | 53,36 | 55,02 | 52,79 | 54,98 | 2,96% | - |
19.04.2024 | 54,60 | 55,09 | 52,89 | 53,40 | -3,21% | 3,00 |
18.04.2024 | 54,08 | 55,37 | 53,76 | 55,17 | 2,25% | 488,00 |
17.04.2024 | 54,68 | 54,99 | 53,80 | 53,96 | -0,82% | 9,00 |
16.04.2024 | 55,25 | 55,72 | 54,12 | 54,40 | -1,91% | 195,00 |
15.04.2024 | 56,47 | 58,01 | 54,88 | 55,46 | -1,48% | - |
12.04.2024 | 57,81 | 58,12 | 56,19 | 56,30 | -2,54% | - |
11.04.2024 | 56,77 | 57,77 | 56,41 | 57,77 | 1,54% | 40,00 |
10.04.2024 | 57,82 | 58,11 | 55,75 | 56,89 | -1,72% | 135,00 |
09.04.2024 | 55,96 | 58,21 | 55,83 | 57,89 | 3,31% | 2,00 |
08.04.2024 | 55,25 | 56,45 | 54,84 | 56,03 | 1,52% | 140,00 |
05.04.2024 | 55,83 | 56,57 | 53,96 | 55,19 | -0,70% | 90,00 |
04.04.2024 | 57,55 | 58,19 | 55,58 | 55,58 | -3,20% | 10,00 |
03.04.2024 | 58,22 | 58,45 | 56,89 | 57,42 | -1,63% | - |
02.04.2024 | 59,73 | 59,81 | 57,24 | 58,37 | -3,16% | - |
28.03.2024 | 60,52 | 61,63 | 60,11 | 60,27 | -0,51% | - |
27.03.2024 | 59,95 | 60,62 | 59,35 | 60,58 | 1,41% | 37,00 |
26.03.2024 | 59,81 | 60,77 | 59,06 | 59,74 | 0,11% | - |
25.03.2024 | 58,68 | 59,95 | 58,50 | 59,68 | 1,47% | 203,00 |
22.03.2024 | 59,01 | 59,48 | 57,89 | 58,81 | -0,14% | 140,00 |
21.03.2024 | 60,05 | 60,75 | 58,79 | 58,90 | -1,17% | 75,00 |
20.03.2024 | 59,30 | 60,49 | 58,41 | 59,59 | 0,36% | - |
19.03.2024 | 58,23 | 60,89 | 58,00 | 59,38 | 1,80% | 40,00 |
18.03.2024 | 58,47 | 59,18 | 57,73 | 58,33 | -0,68% | 355,00 |
15.03.2024 | 59,02 | 60,02 | 58,58 | 58,73 | -1,16% | - |
14.03.2024 | 59,34 | 61,13 | 58,18 | 59,42 | 0,94% | 20,00 |
13.03.2024 | 58,67 | 60,40 | 58,43 | 58,86 | 0,20% | 280,00 |
12.03.2024 | 59,10 | 59,80 | 57,65 | 58,75 | -0,27% | - |
11.03.2024 | 58,81 | 60,10 | 58,43 | 58,91 | -0,14% | 168,00 |
08.03.2024 | 57,41 | 60,03 | 57,39 | 58,99 | 2,41% | 1.104,00 |
07.03.2024 | 57,10 | 57,95 | 56,24 | 57,60 | 0,17% | 700,00 |
06.03.2024 | 57,80 | 58,69 | 56,31 | 57,50 | -0,54% | 620,00 |
05.03.2024 | 57,75 | 59,51 | 57,17 | 57,81 | -0,39% | 727,00 |
04.03.2024 | 58,23 | 58,92 | 56,26 | 58,04 | -0,74% | 405,00 |
01.03.2024 | 58,43 | 59,46 | 57,97 | 58,47 | 0,04% | 62,00 |
29.02.2024 | 58,35 | 59,88 | 58,04 | 58,44 | -0,63% | 20,00 |
28.02.2024 | 58,86 | 59,81 | 57,87 | 58,81 | -0,09% | - |
27.02.2024 | 59,40 | 59,70 | 56,80 | 58,87 | -0,74% | 29,00 |
26.02.2024 | 59,44 | 60,70 | 58,70 | 59,31 | -0,39% | 201,00 |
23.02.2024 | 58,61 | 60,26 | 57,98 | 59,54 | 1,87% | 83,00 |
22.02.2024 | 59,88 | 60,47 | 57,46 | 58,45 | -1,05% | 166,00 |
21.02.2024 | 61,40 | 63,04 | 58,77 | 59,07 | -5,01% | 234,00 |
20.02.2024 | 66,51 | 66,83 | 60,86 | 62,18 | -6,78% | 248,00 |
19.02.2024 | 66,70 | 66,80 | 66,47 | 66,70 | -0,04% | 100,00 |
16.02.2024 | 74,55 | 75,61 | 65,96 | 66,73 | -23,97% | 995,00 |
15.02.2024 | 85,52 | 88,33 | 84,55 | 87,77 | 3,25% | 597,00 |
14.02.2024 | 84,24 | 86,31 | 81,47 | 85,00 | 1,23% | 500,00 |
13.02.2024 | 91,44 | 92,80 | 81,83 | 83,97 | -8,28% | 530,00 |
12.02.2024 | 88,75 | 92,73 | 88,42 | 91,55 | 3,08% | 124,00 |
09.02.2024 | 87,77 | 89,80 | 86,92 | 88,81 | 1,12% | 200,00 |
08.02.2024 | 88,09 | 91,60 | 86,45 | 87,83 | 0,12% | 311,00 |
07.02.2024 | 86,43 | 89,12 | 85,18 | 87,73 | 0,91% | - |
06.02.2024 | 81,62 | 86,98 | 81,40 | 86,94 | 6,45% | 14,00 |
05.02.2024 | 84,10 | 84,57 | 80,99 | 81,67 | -3,15% | - |
02.02.2024 | 82,88 | 84,67 | 81,43 | 84,33 | 3,38% | 32,00 |
01.02.2024 | 81,90 | 83,63 | 80,55 | 81,57 | 0,12% | 87,00 |
31.01.2024 | 83,07 | 84,92 | 81,32 | 81,48 | -2,82% | - |
30.01.2024 | 86,56 | 86,56 | 82,95 | 83,84 | -2,63% | 235,00 |
29.01.2024 | 81,90 | 86,15 | 81,52 | 86,11 | 5,04% | - |
26.01.2024 | 81,41 | 84,39 | 81,07 | 81,97 | -0,08% | 20,00 |
25.01.2024 | 81,02 | 83,91 | 80,87 | 82,04 | 1,20% | - |
24.01.2024 | 85,63 | 86,98 | 81,04 | 81,06 | -3,33% | 50,00 |
23.01.2024 | 81,24 | 83,86 | 81,22 | 83,86 | 3,16% | 188,00 |
22.01.2024 | 79,97 | 84,26 | 79,54 | 81,29 | 1,70% | 4,00 |
19.01.2024 | 77,34 | 79,93 | 76,80 | 79,93 | 3,39% | 397,00 |
18.01.2024 | 76,98 | 78,86 | 75,95 | 77,31 | 0,11% | 130,00 |
17.01.2024 | 77,66 | 77,67 | 75,40 | 77,22 | -0,99% | - |
16.01.2024 | 78,87 | 80,06 | 77,50 | 77,99 | -2,15% | 9,00 |
15.01.2024 | 78,48 | 79,91 | 78,41 | 79,70 | 1,41% | 11,00 |
12.01.2024 | 78,48 | 79,57 | 77,76 | 78,60 | -0,45% | 150,00 |
11.01.2024 | 82,23 | 82,88 | 78,20 | 78,95 | -3,46% | 15,00 |
10.01.2024 | 83,87 | 84,74 | 80,82 | 81,78 | -2,42% | - |