La bourse ferme dans 3 h 41 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
352,30+15,63 (+4,64 %)
À la clôture : 4:00PM EDT
351,79 -0,51 (-0,14 %)
Avant Bourse : 07:47AM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 2021334,08353,40333,49352,30352,303 956 859
16 juin 2021340,89346,12327,52336,67336,674 416 100
15 juin 2021362,99362,99338,04339,88339,885 900 800
14 juin 2021348,08368,60347,50364,86364,864 472 300
11 juin 2021348,00352,74343,80346,98346,982 359 600
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 2021328,55333,15325,55327,12327,122 090 900
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 2021314,10317,84305,50315,95315,953 581 400
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 751 400
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. 2021349,41352,65341,85342,97342,973 076 700
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
09 mars 2021348,50362,86340,41361,11361,115 158 300
08 mars 2021347,53356,99325,00327,19327,195 336 900
05 mars 2021358,50361,91322,43353,54353,547 957 500
04 mars 2021366,00375,56345,54359,95359,957 879 900
03 mars 2021395,01402,98367,90369,50369,507 048 900
02 mars 2021425,98429,44388,70389,67389,676 013 400
01 mars 2021407,08420,50397,20420,31420,313 818 100
26 févr. 2021391,40401,88380,66395,48395,484 452 800
25 févr. 2021406,24418,94378,00382,34382,345 348 600
24 févr. 2021410,00420,00400,00413,79413,793 667 300
23 févr. 2021413,01424,40381,03415,87415,877 254 000
22 févr. 2021458,77483,70434,01437,28437,287 795 600
19 févr. 2021462,03472,83442,77467,31467,317 685 500
18 févr. 2021448,50462,50441,77452,99452,994 890 400
17 févr. 2021456,22457,25436,00456,97456,973 912 000
16 févr. 2021476,99486,72466,28469,70469,703 726 500
12 févr. 2021463,85470,35457,06468,67468,672 115 700
11 févr. 2021474,39479,95462,95465,69465,692 797 000
10 févr. 2021469,22478,65449,42469,69469,694 002 500
09 févr. 2021436,46484,85433,53467,30467,308 053 700
08 févr. 2021444,02449,20431,82434,63434,633 050 700
05 févr. 2021435,21443,20430,91439,89439,892 646 200
04 févr. 2021427,89432,75421,00432,68432,681 887 300
03 févr. 2021422,49432,61421,88425,07425,072 400 500
02 févr. 2021420,00420,57409,00418,75418,752 750 400
01 févr. 2021395,33416,34393,19416,20416,203 774 500
29 janv. 2021400,20406,59384,03389,03389,033 853 200
28 janv. 2021409,10409,11392,18404,01404,013 558 800
27 janv. 2021394,95420,00383,60402,26402,265 698 400
26 janv. 2021424,98429,39400,31403,40403,404 229 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...