Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROKU.US
59.27+3.05(+5.43%)(czas lokalny: 15.08.2024 16:00)Roku Inc - Ordinary Shares - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 57.16 | 61.00 | 57.06 | 59.27 | 3 995 807 | 0 |
14.08.2024 | 57.02 | 57.24 | 55.25 | 56.22 | 2 450 307 | 0 |
13.08.2024 | 54.00 | 57.13 | 53.84 | 56.51 | 2 898 783 | 0 |
12.08.2024 | 55.32 | 55.39 | 53.28 | 53.52 | 2 683 906 | 0 |
09.08.2024 | 55.70 | 55.77 | 54.61 | 55.10 | 2 091 129 | 0 |
08.08.2024 | 53.01 | 55.70 | 52.80 | 55.61 | 4 041 750 | 0 |
07.08.2024 | 53.60 | 56.85 | 52.79 | 52.84 | 5 064 022 | 0 |
06.08.2024 | 52.23 | 53.82 | 51.30 | 53.03 | 4 386 460 | 0 |
05.08.2024 | 49.85 | 52.96 | 48.33 | 51.67 | 6 725 075 | 0 |
02.08.2024 | 56.90 | 57.98 | 52.95 | 53.14 | 7 584 568 | 0 |
01.08.2024 | 58.59 | 58.68 | 54.36 | 55.33 | 6 806 739 | 0 |
31.07.2024 | 57.60 | 58.97 | 56.94 | 58.21 | 2 828 560 | 0 |
30.07.2024 | 58.35 | 59.30 | 56.90 | 57.44 | 2 876 257 | 0 |
29.07.2024 | 59.18 | 59.72 | 58.05 | 58.90 | 2 442 857 | 0 |
26.07.2024 | 58.50 | 59.06 | 57.42 | 59.04 | 3 006 726 | 0 |
25.07.2024 | 55.51 | 58.88 | 55.30 | 57.45 | 3 518 118 | 0 |
24.07.2024 | 60.05 | 60.05 | 55.40 | 55.59 | 7 747 991 | 0 |
23.07.2024 | 61.50 | 62.68 | 60.61 | 62.09 | 2 292 750 | 0 |
22.07.2024 | 62.97 | 62.97 | 60.64 | 62.05 | 2 635 557 | 0 |
19.07.2024 | 62.81 | 64.25 | 62.30 | 62.55 | 2 545 070 | 0 |
18.07.2024 | 64.66 | 66.19 | 62.27 | 62.77 | 3 600 242 | 0 |
17.07.2024 | 63.88 | 66.18 | 63.75 | 64.77 | 4 221 832 | 0 |
16.07.2024 | 62.74 | 65.11 | 62.72 | 64.73 | 4 030 123 | 0 |
15.07.2024 | 61.46 | 63.27 | 60.25 | 62.44 | 3 701 355 | 0 |
12.07.2024 | 61.10 | 62.11 | 60.74 | 61.32 | 2 826 968 | 0 |
11.07.2024 | 62.21 | 63.50 | 60.54 | 60.67 | 3 214 117 | 0 |
10.07.2024 | 63.37 | 63.74 | 60.73 | 61.37 | 3 709 979 | 0 |
09.07.2024 | 60.89 | 63.16 | 60.52 | 63.11 | 3 028 417 | 0 |
08.07.2024 | 62.37 | 62.56 | 60.85 | 61.02 | 2 648 624 | 0 |
05.07.2024 | 62.00 | 63.09 | 61.17 | 62.08 | 2 917 759 | 0 |
03.07.2024 | 61.87 | 62.88 | 61.51 | 62.29 | 2 106 480 | 0 |
02.07.2024 | 62.45 | 62.73 | 60.52 | 61.36 | 3 069 436 | 0 |
01.07.2024 | 60.18 | 63.76 | 60.05 | 62.47 | 5 564 526 | 0 |
28.06.2024 | 59.56 | 60.98 | 59.50 | 59.93 | 4 896 008 | 0 |
27.06.2024 | 57.14 | 59.51 | 56.77 | 59.15 | 4 277 520 | 0 |
26.06.2024 | 54.38 | 57.64 | 54.21 | 57.16 | 4 402 367 | 0 |
25.06.2024 | 54.30 | 54.97 | 53.74 | 54.64 | 2 000 692 | 0 |
24.06.2024 | 54.25 | 55.16 | 53.85 | 54.45 | 2 248 905 | 0 |
21.06.2024 | 53.73 | 54.65 | 52.82 | 54.40 | 3 173 300 | 0 |
20.06.2024 | 52.30 | 53.88 | 51.51 | 53.67 | 3 634 146 | 0 |
18.06.2024 | 53.88 | 52.53 | 52.53 | 52.53 | 2 836 958 | 0 |
17.06.2024 | 54.23 | 55.03 | 53.71 | 53.97 | 3 067 127 | 0 |
14.06.2024 | 53.53 | 54.77 | 53.20 | 54.51 | 3 333 964 | 0 |
13.06.2024 | 56.50 | 56.55 | 53.40 | 54.20 | 5 537 509 | 0 |
12.06.2024 | 59.96 | 60.43 | 55.98 | 56.36 | 5 177 458 | 0 |
11.06.2024 | 57.63 | 58.22 | 56.95 | 58.17 | 2 216 652 | 0 |
10.06.2024 | 56.84 | 58.04 | 56.52 | 57.88 | 1 859 191 | 0 |
07.06.2024 | 57.09 | 58.40 | 56.83 | 57.35 | 2 722 771 | 0 |
06.06.2024 | 57.66 | 58.87 | 57.24 | 57.97 | 2 613 768 | 0 |
05.06.2024 | 57.95 | 58.25 | 57.13 | 58.12 | 2 032 931 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus