La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
151,23+3,41 (+2,31 %)
À la clôture : 04:00PM EST
151,40 +0,17 (+0,11 %)
Échanges après Bourse : 05:32PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 2022148,09152,23142,03151,23151,234 299 122
27 janv. 2022151,83156,41146,96147,82147,824 861 900
26 janv. 2022156,96160,20146,26147,72147,726 734 700
25 janv. 2022153,50158,14147,84152,19152,194 495 700
24 janv. 2022148,45157,52139,47157,32157,329 867 400
21 janv. 2022160,00163,50151,53152,13152,138 159 000
20 janv. 2022170,30179,68167,03167,36167,367 804 000
19 janv. 2022166,73172,72162,31166,49166,494 133 500
18 janv. 2022166,20172,25162,00166,83166,835 141 800
14 janv. 2022166,27170,40159,76167,48167,486 395 100
13 janv. 2022178,56179,71167,82168,30168,306 312 100
12 janv. 2022188,27190,50176,70177,44177,445 235 700
11 janv. 2022180,65189,09179,45185,70185,703 779 300
10 janv. 2022177,04183,72173,56182,96182,965 849 800
07 janv. 2022189,46189,46178,61180,41180,419 208 800
06 janv. 2022198,82203,58190,00193,83193,835 571 500
05 janv. 2022213,33216,24195,92196,71196,717 863 000
04 janv. 2022233,50234,26215,58222,83222,834 064 500
03 janv. 2022230,63238,35224,87233,19233,194 095 600
31 déc. 2021236,20241,46227,51228,20228,204 570 400
30 déc. 2021225,00238,50224,93236,20236,204 739 100
29 déc. 2021229,30230,00223,21224,80224,803 342 900
28 déc. 2021227,13241,00227,00231,32231,325 773 700
27 déc. 2021233,62234,40226,69227,93227,933 166 300
23 déc. 2021226,95234,32222,06233,52233,522 983 300
22 déc. 2021231,74234,93223,00226,70226,703 977 300
21 déc. 2021230,97232,90222,33231,77231,773 744 600
20 déc. 2021232,26238,75226,66228,06228,065 128 100
17 déc. 2021216,84237,18208,07236,46236,469 591 600
16 déc. 2021210,37220,70209,50219,01219,0112 324 600
15 déc. 2021215,65217,85190,23203,94203,9420 474 800
14 déc. 2021213,68223,79211,20221,55221,553 433 100
13 déc. 2021228,29228,79214,11221,92221,925 540 100
10 déc. 2021240,00245,45226,34229,25229,256 177 500
09 déc. 2021257,01266,05234,59235,09235,0916 339 100
08 déc. 2021235,96260,99233,60256,08256,0824 838 500
07 déc. 2021213,28220,54213,16216,60216,604 242 800
06 déc. 2021201,39210,33196,94210,16210,163 867 300
03 déc. 2021210,53210,53199,14205,55205,554 160 700
02 déc. 2021206,73213,80204,23210,26210,263 385 900
01 déc. 2021229,81230,69207,15207,75207,754 376 400
30 nov. 2021233,93235,92223,29227,61227,613 291 000
29 nov. 2021232,77235,65225,00231,28231,283 009 300
26 nov. 2021236,60237,00228,42235,16235,162 637 200
24 nov. 2021225,68232,67222,32231,45231,454 213 900
23 nov. 2021231,81233,38223,33226,06226,063 402 200
22 nov. 2021233,56238,27223,85230,98230,985 658 800
19 nov. 2021240,59243,66233,86234,10234,104 513 900
18 nov. 2021239,38245,30234,85235,85235,855 798 400
17 nov. 2021264,15264,20243,16245,11245,1112 946 600
16 nov. 2021274,55276,47269,29276,46276,462 963 300
15 nov. 2021276,03279,30271,02274,79274,792 287 600
12 nov. 2021272,64275,79268,58275,38275,381 988 600
11 nov. 2021275,82277,99271,34271,79271,792 282 800
10 nov. 2021278,95283,88271,71274,60274,603 506 900
09 nov. 2021277,59282,66275,50279,77279,773 036 700
08 nov. 2021279,67285,63275,55277,17277,174 701 900
05 nov. 2021289,02290,37275,14278,62278,625 821 800
04 nov. 2021289,81308,81285,82289,39289,3912 768 900
03 nov. 2021314,23314,70307,09313,66313,665 500 600
02 nov. 2021317,50317,50310,04313,41313,411 927 300
01 nov. 2021306,48318,43303,56317,72317,723 293 100
29 oct. 2021318,77321,53303,65304,90304,903 655 300
28 oct. 2021317,31323,22314,50320,56320,561 709 200
27 oct. 2021325,04327,54315,85316,57316,572 254 400
26 oct. 2021327,03333,34319,85324,01324,012 768 600
25 oct. 2021321,96327,05315,20323,19323,192 700 200
22 oct. 2021325,77328,41313,40321,88321,884 133 900
21 oct. 2021335,43341,80333,36333,83333,832 550 500
20 oct. 2021347,64349,96335,27338,93338,933 307 900
19 oct. 2021342,00350,60339,12344,45344,454 972 500
18 oct. 2021323,85344,67323,06344,46344,464 557 900
15 oct. 2021329,30330,83323,70324,38324,383 072 600
14 oct. 2021332,00334,11328,21328,92328,922 973 900
13 oct. 2021321,50329,84319,55329,22329,222 854 600
12 oct. 2021321,11324,85319,14320,00320,001 776 200
11 oct. 2021321,52328,24319,19319,60319,601 621 400
08 oct. 2021326,46327,75320,01323,36323,362 220 600
07 oct. 2021325,86328,75323,00324,47324,473 358 000
06 oct. 2021301,13322,99300,61321,69321,696 083 800
05 oct. 2021299,36307,97296,00304,51304,513 730 300
04 oct. 2021313,33313,46293,90296,86296,864 992 400
01 oct. 2021312,32314,64306,22314,46314,462 807 100
30 sept. 2021306,34315,86303,51313,35313,353 806 100
29 sept. 2021312,96317,14302,11302,92302,923 447 000
28 sept. 2021317,82321,17306,73310,57310,573 814 800
27 sept. 2021320,23321,40312,81321,24321,243 315 400
24 sept. 2021327,00328,39318,50321,89321,893 630 700
23 sept. 2021339,44339,60330,01334,52334,525 343 700
22 sept. 2021319,60326,04316,71324,77324,773 006 600
21 sept. 2021319,86328,00318,00319,00319,003 675 300
20 sept. 2021316,84319,33309,67316,01316,013 275 400
17 sept. 2021323,39325,81316,97324,10324,103 800 500
16 sept. 2021317,44323,28313,71323,09323,093 000 400
15 sept. 2021317,00319,55311,61318,73318,732 880 500
14 sept. 2021323,25329,53315,76316,76316,763 524 600
13 sept. 2021325,75326,67314,53322,82322,824 017 500
10 sept. 2021340,21342,04328,00328,30328,303 377 600
09 sept. 2021334,59342,62333,93338,46338,462 800 300
08 sept. 2021343,27343,66334,25334,64334,643 144 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...