La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
428,31-21,29 (-4,74 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juil. 2021441,18449,98427,40428,31428,313 925 600
29 juil. 2021461,02472,00448,19449,60449,603 714 600
28 juil. 2021467,15474,35453,01468,35468,354 684 600
27 juil. 2021477,20490,76443,00459,37459,3710 515 800
26 juil. 2021472,11486,32468,78479,50479,506 613 500
23 juil. 2021426,87474,97426,87473,65473,6510 757 300
22 juil. 2021423,88430,82418,59420,65420,651 855 900
21 juil. 2021413,62424,94412,00422,13422,131 956 400
20 juil. 2021409,07420,50398,50417,20417,202 766 700
19 juil. 2021393,67407,96391,18407,70407,702 582 500
16 juil. 2021407,62413,78397,36399,99399,992 678 300
15 juil. 2021414,50419,23397,25406,00406,003 345 300
14 juil. 2021431,52433,79411,81413,00413,003 026 100
13 juil. 2021435,00439,30424,58427,12427,122 364 700
12 juil. 2021437,60444,58426,63433,41433,413 178 600
09 juil. 2021420,01433,71412,51431,61431,613 138 600
08 juil. 2021407,26427,08405,15420,28420,284 035 900
07 juil. 2021440,00442,00418,56419,01419,013 413 900
06 juil. 2021431,45438,33425,56435,18435,182 917 000
02 juil. 2021437,00445,88428,63430,32430,323 810 000
01 juil. 2021455,96457,00433,66435,67435,675 270 600
30 juin 2021438,11462,99433,41459,25459,256 376 900
29 juin 2021441,80444,69435,90440,48440,482 686 500
28 juin 2021437,00445,45431,30440,33440,334 472 200
25 juin 2021426,17431,98420,30430,94430,945 007 400
24 juin 2021430,49431,78419,55423,58423,586 575 100
23 juin 2021406,50424,34406,50421,70421,708 639 900
22 juin 2021382,59405,68382,00403,50403,506 686 300
21 juin 2021365,05385,79363,10382,73382,736 227 000
18 juin 2021349,84370,75349,84368,43368,436 206 600
17 juin 2021334,08353,40333,49352,30352,303 956 900
16 juin 2021340,89346,12327,52336,67336,674 420 600
15 juin 2021362,99362,99338,04339,88339,885 900 800
14 juin 2021348,08368,60347,50364,86364,864 472 300
11 juin 2021348,00352,74343,80346,98346,982 361 100
10 juin 2021339,64350,45339,10347,81347,812 288 500
09 juin 2021341,91346,31338,64339,64339,641 953 600
08 juin 2021345,00345,76332,83340,13340,131 864 500
07 juin 2021327,12342,35325,30341,06341,062 676 000
04 juin 2021328,55333,15325,55327,12327,122 093 600
03 juin 2021333,01336,98323,50323,80323,802 750 700
02 juin 2021347,05347,71336,16340,24340,242 940 300
01 juin 2021348,97352,99340,50347,71347,712 282 100
28 mai 2021351,00357,39346,00346,71346,712 058 800
27 mai 2021348,30349,80342,74349,03349,032 330 500
26 mai 2021348,88352,88345,50348,99348,991 848 000
25 mai 2021349,41356,70344,14345,70345,702 899 100
24 mai 2021333,45351,43332,56347,22347,223 463 200
21 mai 2021338,00339,89330,41330,65330,652 216 200
20 mai 2021326,74336,92323,70335,98335,983 662 800
19 mai 2021318,77323,70313,04320,84320,843 154 100
18 mai 2021314,21332,41310,46325,53325,535 946 700
17 mai 2021313,44322,60305,65312,43312,433 683 800
14 mai 2021314,10317,84305,50315,95315,953 587 000
13 mai 2021314,55323,50303,03309,60309,606 695 800
12 mai 2021305,50322,64305,00308,03308,039 642 400
11 mai 2021289,40316,63287,66314,12314,127 499 500
10 mai 2021309,26316,24299,13301,41301,418 683 000
07 mai 2021321,99337,24313,69317,00317,0016 761 100
06 mai 2021298,50300,27272,41284,18284,1810 479 000
05 mai 2021327,46328,00301,84304,17304,173 751 600
04 mai 2021329,55330,39310,71319,59319,593 785 200
03 mai 2021346,39346,39332,03335,31335,312 342 900
30 avr. 2021349,41352,65341,85342,97342,973 081 100
29 avr. 2021370,57377,50353,17356,70356,703 782 000
28 avr. 2021359,30364,84354,70357,74357,741 443 700
27 avr. 2021371,00376,50359,56360,65360,652 293 800
26 avr. 2021358,99368,98347,54368,63368,633 774 300
23 avr. 2021355,46357,60347,66356,87356,871 920 500
22 avr. 2021354,54367,38346,63350,06350,063 049 000
21 avr. 2021341,62356,97336,27356,62356,623 233 700
20 avr. 2021360,79366,56349,19354,85354,852 396 800
19 avr. 2021370,26378,74354,40361,15361,152 823 400
16 avr. 2021387,61388,39375,69376,52376,522 674 100
15 avr. 2021381,13392,75376,25388,64388,642 986 300
14 avr. 2021390,83397,69373,47374,66374,663 490 600
13 avr. 2021376,95389,61374,90387,97387,973 268 900
12 avr. 2021371,63374,65361,69371,12371,122 348 600
09 avr. 2021370,00375,98363,19373,66373,663 209 000
08 avr. 2021365,95378,00365,66372,68372,685 598 100
07 avr. 2021355,72367,78352,01361,92361,925 346 700
06 avr. 2021333,85363,08331,40359,37359,377 272 700
05 avr. 2021338,01338,01322,58328,29328,292 618 500
01 avr. 2021337,67343,42329,11331,90331,903 507 400
31 mars 2021316,00329,00314,01325,77325,773 575 600
30 mars 2021303,70314,81296,36311,96311,964 278 900
29 mars 2021303,82308,75293,61300,79300,793 522 600
26 mars 2021315,65318,78292,92306,82306,825 156 200
25 mars 2021311,25322,68307,26317,62317,624 151 200
24 mars 2021344,01345,10317,05318,45318,453 670 700
23 mars 2021357,12363,87341,53342,24342,243 335 700
22 mars 2021352,90361,33350,98356,32356,322 699 800
19 mars 2021342,60350,55334,04347,51347,513 549 500
18 mars 2021359,03361,35341,38341,95341,953 361 100
17 mars 2021346,25370,99341,29368,71368,713 370 500
16 mars 2021364,50369,60348,53353,58353,583 192 100
15 mars 2021358,98363,45354,06362,92362,922 361 600
12 mars 2021350,14361,48346,14359,96359,962 720 100
11 mars 2021370,00370,00358,94363,34363,343 578 800
10 mars 2021369,08376,28352,96356,54356,544 098 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...