0,480$
-27,28%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 0,67 | 0,70 | 0,44 | 0,48 | -27,38% | 42.691.193,00 |
| 18.12.2025 | 0,81 | 0,94 | 0,64 | 0,66 | -13,59% | 51.565.124,00 |
| 17.12.2025 | 0,73 | 1,09 | 0,72 | 0,77 | 0,66% | 111.228.539,00 |
| 16.12.2025 | 0,89 | 1,04 | 0,69 | 0,76 | -35,59% | 76.615.324,00 |
| 15.12.2025 | 1,20 | 1,48 | 1,07 | 1,18 | -72,69% | 101.620.911,00 |
| 12.12.2025 | 4,99 | 5,68 | 4,17 | 4,32 | -13,60% | 34.834.193,00 |
| 11.12.2025 | 5,46 | 5,64 | 4,60 | 5,00 | -4,58% | 61.127.148,00 |
| 10.12.2025 | 4,07 | 5,55 | 3,92 | 5,24 | 48,44% | 126.412.508,00 |
| 09.12.2025 | 3,19 | 3,92 | 3,05 | 3,53 | 11,36% | 36.144.788,00 |
| 08.12.2025 | 4,11 | 4,26 | 3,04 | 3,17 | -14,09% | 33.674.495,00 |
| 05.12.2025 | 3,61 | 4,95 | 3,46 | 3,69 | 21,78% | 144.688.347,00 |
| 04.12.2025 | 3,02 | 3,25 | 2,83 | 3,03 | -10,88% | 36.823.597,00 |
| 03.12.2025 | 2,17 | 3,50 | 2,12 | 3,40 | 74,36% | 220.104.320,00 |
| 02.12.2025 | 1,59 | 2,10 | 1,57 | 1,95 | 15,38% | 14.572.899,00 |
| 01.12.2025 | 1,78 | 2,52 | 1,62 | 1,69 | 6,96% | 39.266.759,00 |
| 28.11.2025 | 1,71 | 1,72 | 1,56 | 1,58 | -4,24% | 1.209.586,00 |
| 26.11.2025 | 1,55 | 1,68 | 1,52 | 1,65 | 7,84% | 1.722.716,00 |
| 25.11.2025 | 1,54 | 1,58 | 1,47 | 1,53 | -0,97% | 1.053.466,00 |
| 24.11.2025 | 1,50 | 1,56 | 1,45 | 1,55 | 8,80% | 2.156.876,00 |
| 20.11.2025 | 1,71 | 1,83 | 1,40 | 1,42 | -13,94% | 2.940.215,00 |
| 19.11.2025 | 1,78 | 1,81 | 1,63 | 1,65 | -6,25% | 1.964.089,00 |
| 18.11.2025 | 1,75 | 1,88 | 1,74 | 1,76 | -0,28% | 1.472.859,00 |
| 17.11.2025 | 1,93 | 2,00 | 1,76 | 1,77 | -10,86% | 2.006.920,00 |
| 13.11.2025 | 2,05 | 2,05 | 1,95 | 1,98 | -5,71% | 1.945.220,00 |
| 12.11.2025 | 2,14 | 2,25 | 2,06 | 2,10 | -2,55% | 2.036.618,00 |
| 11.11.2025 | 2,23 | 2,25 | 2,01 | 2,16 | -6,10% | 2.980.010,00 |
| 10.11.2025 | 2,26 | 2,45 | 2,13 | 2,30 | 4,32% | 3.444.172,00 |
| 07.11.2025 | 2,01 | 2,23 | 1,92 | 2,20 | -4,35% | 4.390.983,00 |
| 06.11.2025 | 2,73 | 2,74 | 2,30 | 2,30 | -14,81% | 2.001.864,00 |
| 05.11.2025 | 2,71 | 2,74 | 2,55 | 2,70 | 0,75% | 1.934.346,00 |
| 04.11.2025 | 2,78 | 2,89 | 2,68 | 2,68 | -7,59% | 1.556.563,00 |
| 03.11.2025 | 3,20 | 3,20 | 2,76 | 2,90 | -8,81% | 2.996.545,00 |
| 31.10.2025 | 3,09 | 3,18 | 3,08 | 3,18 | 4,26% | 1.764.245,00 |
| 30.10.2025 | 3,23 | 3,23 | 2,94 | 3,05 | -6,15% | 3.245.004,00 |
| 29.10.2025 | 3,07 | 3,48 | 3,05 | 3,25 | 6,73% | 6.604.727,00 |
| 28.10.2025 | 3,69 | 3,69 | 3,04 | 3,05 | -17,48% | 7.917.995,00 |
| 27.10.2025 | 4,86 | 4,93 | 3,57 | 3,69 | -33,87% | 17.553.538,00 |
| 24.10.2025 | 4,86 | 5,84 | 4,62 | 5,58 | 18,98% | 9.323.745,00 |
| 23.10.2025 | 4,42 | 4,92 | 4,37 | 4,69 | 4,22% | 3.312.388,00 |
| 22.10.2025 | 4,51 | 5,31 | 4,14 | 4,50 | 3,69% | 8.802.243,00 |
| 21.10.2025 | 4,52 | 4,52 | 4,20 | 4,34 | -3,98% | 2.065.616,00 |
| 20.10.2025 | 4,71 | 4,94 | 4,50 | 4,52 | 0,44% | 2.917.876,00 |
| 17.10.2025 | 4,83 | 4,83 | 4,36 | 4,50 | -7,98% | 3.378.675,00 |
| 16.10.2025 | 5,44 | 5,90 | 4,75 | 4,89 | -9,02% | 7.059.846,00 |
| 15.10.2025 | 4,14 | 6,10 | 4,13 | 5,38 | 36,77% | 25.529.682,00 |
| 14.10.2025 | 3,86 | 4,03 | 3,70 | 3,93 | -0,25% | 883.479,00 |
| 13.10.2025 | 3,90 | 4,13 | 3,89 | 3,94 | 3,96% | 992.225,00 |
| 10.10.2025 | 4,15 | 4,17 | 3,77 | 3,79 | -7,56% | 1.372.692,00 |
| 09.10.2025 | 4,15 | 4,34 | 4,02 | 4,10 | -1,20% | 1.312.386,00 |
| 08.10.2025 | 4,25 | 4,33 | 4,08 | 4,15 | -0,12% | 1.022.061,00 |
| 07.10.2025 | 4,56 | 4,56 | 4,08 | 4,16 | -8,88% | 2.314.990,00 |
| 06.10.2025 | 4,34 | 4,65 | 4,28 | 4,56 | 14,29% | 2.639.918,00 |
| 02.10.2025 | 3,80 | 4,10 | 3,75 | 3,99 | 8,72% | 2.344.878,00 |
| 01.10.2025 | 3,60 | 3,79 | 3,56 | 3,67 | 2,23% | 1.321.809,00 |
| 30.09.2025 | 3,50 | 3,64 | 3,45 | 3,59 | 2,87% | 905.949,00 |
| 29.09.2025 | 3,56 | 3,66 | 3,48 | 3,49 | 0,29% | 1.083.608,00 |
| 26.09.2025 | 3,44 | 3,54 | 3,37 | 3,48 | 1,16% | 1.143.426,00 |
| 25.09.2025 | 3,48 | 3,48 | 3,26 | 3,44 | -3,37% | 1.450.059,00 |
| 24.09.2025 | 3,86 | 3,93 | 3,56 | 3,56 | -7,05% | 1.702.623,00 |
| 23.09.2025 | 4,24 | 4,27 | 3,82 | 3,83 | -9,67% | 1.815.394,00 |
| 22.09.2025 | 4,17 | 4,34 | 3,97 | 4,24 | -0,93% | 1.592.437,00 |
| 19.09.2025 | 4,45 | 4,46 | 4,23 | 4,28 | -3,17% | 1.556.680,00 |
| 18.09.2025 | 4,18 | 4,54 | 4,14 | 4,42 | 9,27% | 2.352.353,00 |
| 17.09.2025 | 4,00 | 4,27 | 3,90 | 4,05 | 0,87% | 1.946.112,00 |
| 16.09.2025 | 3,98 | 4,15 | 3,81 | 4,01 | 1,52% | 1.571.616,00 |
| 15.09.2025 | 3,49 | 4,00 | 3,48 | 3,95 | 15,50% | 2.721.887,00 |
| 12.09.2025 | 3,61 | 3,61 | 3,42 | 3,42 | -5,79% | 1.345.340,00 |
| 11.09.2025 | 3,40 | 3,71 | 3,40 | 3,63 | 6,45% | 1.534.321,00 |
| 10.09.2025 | 3,37 | 3,48 | 3,33 | 3,41 | 0,59% | 560.731,00 |
| 09.09.2025 | 3,30 | 3,39 | 3,27 | 3,39 | 2,57% | 796.584,00 |
| 08.09.2025 | 3,24 | 3,36 | 3,18 | 3,31 | 2,01% | 973.080,00 |
| 05.09.2025 | 3,16 | 3,30 | 3,11 | 3,24 | 3,18% | 788.288,00 |
| 04.09.2025 | 3,16 | 3,17 | 3,04 | 3,14 | -1,57% | 1.057.357,00 |
| 03.09.2025 | 3,27 | 3,29 | 3,19 | 3,19 | -2,45% | 666.588,00 |
| 02.09.2025 | 3,36 | 3,37 | 3,17 | 3,27 | -3,54% | 1.225.944,00 |
| 29.08.2025 | 3,59 | 3,60 | 3,32 | 3,39 | -5,57% | 1.485.522,00 |
| 28.08.2025 | 3,71 | 3,72 | 3,55 | 3,59 | -1,91% | 736.586,00 |
| 27.08.2025 | 3,73 | 3,94 | 3,64 | 3,66 | -1,88% | 2.079.559,00 |
| 26.08.2025 | 3,54 | 3,76 | 3,52 | 3,73 | 5,97% | 2.057.655,00 |
| 25.08.2025 | 3,38 | 3,55 | 3,25 | 3,52 | 4,76% | 1.052.847,00 |
| 22.08.2025 | 3,28 | 3,44 | 3,25 | 3,36 | 3,38% | 956.139,00 |
| 21.08.2025 | 3,27 | 3,27 | 3,18 | 3,25 | -1,22% | 779.017,00 |
| 20.08.2025 | 3,36 | 3,36 | 3,12 | 3,29 | -2,37% | 1.300.043,00 |
| 19.08.2025 | 3,58 | 3,74 | 3,36 | 3,37 | -5,60% | 1.320.070,00 |
| 18.08.2025 | 3,39 | 3,65 | 3,36 | 3,57 | 5,31% | 1.241.853,00 |
| 15.08.2025 | 3,68 | 3,70 | 3,38 | 3,39 | -6,87% | 989.070,00 |
| 14.08.2025 | 3,60 | 3,66 | 3,39 | 3,64 | -1,36% | 1.541.141,00 |
| 13.08.2025 | 3,45 | 3,78 | 3,43 | 3,69 | 7,89% | 1.560.353,00 |
| 12.08.2025 | 3,55 | 3,61 | 3,38 | 3,42 | -3,66% | 1.455.627,00 |
| 11.08.2025 | 3,75 | 3,95 | 3,53 | 3,55 | -5,33% | 1.280.198,00 |
| 08.08.2025 | 3,90 | 4,06 | 3,71 | 3,75 | -4,09% | 1.164.994,00 |
| 07.08.2025 | 4,29 | 4,40 | 3,89 | 3,91 | -7,35% | 1.511.114,00 |
| 06.08.2025 | 4,48 | 4,49 | 4,16 | 4,22 | -6,01% | 934.716,00 |
| 05.08.2025 | 4,21 | 4,58 | 4,18 | 4,49 | 8,72% | 1.459.037,00 |
| 04.08.2025 | 4,00 | 4,15 | 3,95 | 4,13 | 4,29% | 708.242,00 |
| 01.08.2025 | 4,00 | 4,06 | 3,82 | 3,96 | -5,94% | 1.226.424,00 |
| 31.07.2025 | 4,23 | 4,38 | 4,16 | 4,21 | 0,00% | 1.244.815,00 |
| 30.07.2025 | 4,36 | 4,43 | 4,12 | 4,21 | -2,77% | 1.151.032,00 |
| 29.07.2025 | 4,91 | 4,91 | 4,32 | 4,33 | -10,35% | 1.606.994,00 |
| 28.07.2025 | 4,93 | 5,15 | 4,74 | 4,83 | -1,02% | 1.621.846,00 |