Roku, Inc. Class A ROKU
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$152,25-0,03 (-0,02 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $152,28 | +0,09 % | $152,55 | $153,51 | $151,96 | 1,46M |
| 2026-09-29 | $152,14 | -0,35 % | $152,67 | $152,82 | $151,60 | 1,14M |
| 2026-09-28 | $152,67 | -0,01 % | $152,32 | $153,50 | $151,65 | 1,80M |
| 2026-09-25 | $152,68 | -0,42 % | $153,33 | $153,33 | $152,20 | 1,71M |
| 2026-09-24 | $153,33 | -0,10 % | $153,44 | $154,10 | $152,79 | 1,96M |
| 2026-09-23 | $153,49 | -0,49 % | $153,77 | $153,81 | $152,81 | 1,39M |
| 2026-09-22 | $154,25 | -0,05 % | $155,27 | $155,27 | $153,57 | 1,42M |
| 2026-09-21 | $154,33 | +0,45 % | $154,48 | $155,07 | $153,85 | 1,85M |
| 2026-09-18 | $153,64 | -0,29 % | $154,24 | $154,24 | $152,74 | 2,43M |
| 2026-09-17 | $154,08 | -0,67 % | $155,99 | $156,58 | $153,99 | 1,65M |
| 2026-09-16 | $155,12 | -0,96 % | $156,65 | $156,83 | $154,49 | 2,19M |
| 2026-09-15 | $156,62 | -0,53 % | $156,81 | $157,44 | $156,15 | 3,06M |
| 2026-09-14 | $157,45 | +1,63 % | $155,31 | $157,83 | $154,61 | 1,65M |
| 2026-09-11 | $154,93 | +0,53 % | $154,99 | $155,04 | $154,14 | 1,41M |
| 2026-09-10 | $154,12 | +0,80 % | $152,34 | $154,46 | $152,01 | 2,59M |
| 2026-09-09 | $152,90 | -1,57 % | $153,99 | $154,44 | $152,35 | 5,52M |
| 2026-09-08 | $155,34 | -0,16 % | $155,50 | $155,50 | $153,59 | 2,95M |
| 2026-09-04 | $155,59 | -1,72 % | $157,74 | $158,00 | $155,38 | 2,07M |
| 2026-09-03 | $158,31 | +0,39 % | $158,26 | $158,85 | $157,36 | 2,03M |
| 2026-09-02 | $157,70 | +1,40 % | $154,77 | $158,22 | $154,51 | 2,49M |
| 2026-09-01 | $155,53 | -0,89 % | $155,85 | $157,53 | $155,50 | 2,01M |
| 2026-08-31 | $156,93 | -0,47 % | $157,47 | $157,76 | $156,42 | 2,00M |
| 2026-08-28 | $157,68 | +0,91 % | $156,63 | $158,41 | $156,49 | 1,96M |
| 2026-08-27 | $156,25 | -1,48 % | $158,30 | $158,68 | $156,15 | 2,72M |
| 2026-08-26 | $158,60 | -0,73 % | $159,68 | $159,79 | $158,56 | 2,70M |
| 2026-08-25 | $159,76 | +1,00 % | $158,00 | $159,89 | $157,92 | 1,77M |
| 2026-08-24 | $158,18 | +0,44 % | $157,26 | $158,61 | $157,26 | 1,53M |
| 2026-08-21 | $157,49 | +0,24 % | $157,41 | $158,69 | $156,99 | 1,34M |
| 2026-08-20 | $157,12 | +0,20 % | $156,72 | $157,80 | $156,68 | 2,20M |
| 2026-08-19 | $156,80 | -0,62 % | $157,86 | $158,10 | $156,45 | 1,20M |
| 2026-08-18 | $157,78 | -0,33 % | $157,49 | $159,69 | $157,00 | 2,27M |
| 2026-08-17 | $158,31 | +0,40 % | $157,11 | $158,51 | $157,11 | 2,75M |
| 2026-08-14 | $157,68 | +2,34 % | $155,48 | $157,86 | $155,23 | 1,92M |
| 2026-08-13 | $154,08 | +1,51 % | $151,50 | $154,12 | $151,50 | 1,60M |
| 2026-08-12 | $151,79 | +0,58 % | $150,78 | $151,87 | $150,45 | 2,06M |
| 2026-08-11 | $150,91 | -0,61 % | $151,86 | $152,24 | $150,64 | 1,89M |
| 2026-08-10 | $151,84 | -0,83 % | $152,54 | $152,84 | $151,32 | 2,82M |
| 2026-08-07 | $153,11 | +2,03 % | $151,95 | $153,54 | $151,14 | 2,85M |
| 2026-08-06 | $150,07 | +2,12 % | $148,32 | $150,61 | $148,00 | 3,84M |
| 2026-08-05 | $146,96 | -0,25 % | $147,89 | $147,94 | $146,18 | 3,86M |
| 2026-08-04 | $147,33 | +1,02 % | $145,50 | $147,38 | $145,20 | 4,10M |
| 2026-08-03 | $145,84 | +0,57 % | $145,85 | $147,12 | $145,72 | 3,24M |
| 2026-07-31 | $145,01 | -0,06 % | $145,00 | $145,58 | $144,84 | 2,93M |
| 2026-07-30 | $145,09 | -0,17 % | $145,01 | $145,52 | $144,29 | 3,54M |
| 2026-07-29 | $145,33 | +0,99 % | $143,74 | $145,68 | $143,74 | 3,05M |
| 2026-07-28 | $143,91 | +0,69 % | $142,62 | $144,49 | $142,62 | 2,30M |
| 2026-07-27 | $142,92 | +0,67 % | $142,11 | $144,07 | $141,67 | 3,01M |
| 2026-07-24 | $141,97 | +0,21 % | $141,80 | $142,83 | $141,75 | 2,32M |
| 2026-07-23 | $141,67 | -0,99 % | $142,15 | $143,00 | $141,25 | 1,99M |
| 2026-07-22 | $143,08 | -0,82 % | $143,85 | $144,39 | $143,08 | 1,82M |
| 2026-07-21 | $144,27 | +0,10 % | $144,20 | $144,69 | $143,74 | 1,49M |
| 2026-07-20 | $144,13 | -0,21 % | $144,96 | $145,75 | $143,97 | 1,97M |
| 2026-07-17 | $144,43 | +0,42 % | $143,07 | $144,71 | $143,07 | 2,87M |
| 2026-07-16 | $143,82 | +0,35 % | $143,29 | $144,20 | $143,00 | 2,52M |
| 2026-07-15 | $143,32 | +1,10 % | $142,34 | $143,56 | $141,82 | 3,23M |
| 2026-07-14 | $141,76 | -0,41 % | $141,71 | $142,18 | $141,11 | 1,92M |
| 2026-07-13 | $142,34 | +1,17 % | $140,01 | $142,87 | $140,01 | 2,89M |
| 2026-07-10 | $140,69 | +0,31 % | $140,59 | $141,99 | $140,37 | 1,88M |
| 2026-07-09 | $140,26 | +0,73 % | $139,00 | $140,63 | $138,81 | 2,59M |
| 2026-07-08 | $139,25 | -1,39 % | $141,00 | $141,38 | $139,19 | 3,71M |
| 2026-07-07 | $141,21 | -0,74 % | $141,76 | $142,94 | $141,13 | 2,68M |
| 2026-07-06 | $142,26 | -0,12 % | $142,33 | $142,99 | $141,33 | 2,44M |
| 2026-07-02 | $142,43 | +1,37 % | $140,52 | $142,67 | $140,32 | 6,75M |
| 2026-07-01 | $140,51 | +1,72 % | $138,88 | $141,80 | $138,88 | 5,08M |
| 2026-06-30 | $138,14 | +1,18 % | $135,75 | $138,58 | $135,75 | 3,71M |
| 2026-06-29 | $136,53 | +0,83 % | $137,00 | $137,50 | $135,48 | 3,43M |
| 2026-06-26 | $135,40 | +0,50 % | $134,59 | $136,48 | $134,36 | 9,73M |
| 2026-06-25 | $134,73 | -0,88 % | $135,80 | $136,29 | $134,46 | 7,35M |
| 2026-06-24 | $135,93 | +0,65 % | $135,49 | $137,39 | $134,90 | 5,93M |
| 2026-06-23 | $135,05 | -0,11 % | $135,14 | $136,24 | $134,90 | 6,72M |
| 2026-06-22 | $135,20 | -2,08 % | $137,72 | $138,25 | $135,04 | 8,33M |
| 2026-06-18 | $138,07 | +0,57 % | $137,57 | $139,70 | $137,14 | 24,92M |
| 2026-06-17 | $137,29 | -0,48 % | $138,10 | $140,32 | $137,17 | 11,53M |
| 2026-06-16 | $137,95 | -2,09 % | $138,25 | $140,55 | $137,92 | 15,21M |
| 2026-06-15 | $140,90 | -1,92 % | $143,90 | $145,88 | $139,64 | 27,13M |
| 2026-06-12 | $143,66 | +20,08 % | $124,81 | $148,88 | $119,66 | 15,01M |
| 2026-06-11 | $119,64 | +2,31 % | $117,13 | $120,11 | $115,00 | 2,41M |
| 2026-06-10 | $116,94 | -3,28 % | $118,44 | $121,12 | $116,53 | 2,36M |
| 2026-06-09 | $120,91 | -2,15 % | $125,42 | $127,15 | $118,03 | 3,31M |
| 2026-06-08 | $123,57 | +1,07 % | $125,85 | $126,11 | $122,58 | 3,62M |
| 2026-06-05 | $122,26 | -2,65 % | $124,27 | $127,46 | $120,66 | 2,02M |
| 2026-06-04 | $125,59 | +2,77 % | $124,74 | $128,85 | $122,86 | 1,93M |
| 2026-06-03 | $122,20 | -3,87 % | $125,73 | $126,99 | $119,49 | 2,36M |
| 2026-06-02 | $127,12 | -1,48 % | $127,26 | $128,62 | $124,56 | 1,62M |
| 2026-06-01 | $129,03 | -0,88 % | $130,18 | $131,00 | $126,97 | 1,90M |
| 2026-05-29 | $130,18 | -0,69 % | $131,09 | $133,46 | $129,88 | 2,24M |
| 2026-05-28 | $131,09 | -0,62 % | $131,90 | $132,00 | $128,12 | 1,54M |
| 2026-05-27 | $131,91 | +3,37 % | $128,19 | $132,80 | $127,65 | 2,45M |
| 2026-05-26 | $127,61 | +1,64 % | $127,00 | $129,15 | $125,28 | 1,54M |
| 2026-05-22 | $125,55 | +0,38 % | $125,16 | $127,88 | $125,08 | 1,60M |