3,670$
2,23%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 5,16 | 5,16 | 4,80 | 4,88 | -4,87% | 1.774.860,00 |
| 24.07.2025 | 5,11 | 5,29 | 4,94 | 5,13 | -1,91% | 2.078.645,00 |
| 23.07.2025 | 4,64 | 5,52 | 4,64 | 5,23 | 15,96% | 5.790.491,00 |
| 22.07.2025 | 4,83 | 4,83 | 4,28 | 4,51 | -5,25% | 3.087.632,00 |
| 21.07.2025 | 4,52 | 5,17 | 4,52 | 4,76 | 6,25% | 3.305.681,00 |
| 18.07.2025 | 4,74 | 4,78 | 4,45 | 4,48 | -3,45% | 1.330.629,00 |
| 17.07.2025 | 4,59 | 4,92 | 4,56 | 4,64 | 1,98% | 2.304.748,00 |
| 16.07.2025 | 4,62 | 4,62 | 4,30 | 4,55 | 0,89% | 2.088.685,00 |
| 15.07.2025 | 4,68 | 5,14 | 4,48 | 4,51 | -6,63% | 4.354.185,00 |
| 14.07.2025 | 3,92 | 4,98 | 3,89 | 4,83 | 22,28% | 5.942.251,00 |
| 11.07.2025 | 4,07 | 4,37 | 3,81 | 3,95 | -5,50% | 2.394.254,00 |
| 10.07.2025 | 3,73 | 4,28 | 3,65 | 4,18 | 12,06% | 2.735.735,00 |
| 09.07.2025 | 3,92 | 4,10 | 3,71 | 3,73 | -3,87% | 1.783.999,00 |
| 08.07.2025 | 3,74 | 4,10 | 3,66 | 3,88 | 3,74% | 3.494.464,00 |
| 07.07.2025 | 3,29 | 3,89 | 3,22 | 3,74 | 11,98% | 4.029.220,00 |
| 03.07.2025 | 3,26 | 3,43 | 3,26 | 3,34 | 3,76% | 1.031.072,00 |
| 02.07.2025 | 3,15 | 3,25 | 3,14 | 3,22 | 2,55% | 884.639,00 |
| 01.07.2025 | 3,15 | 3,28 | 3,05 | 3,14 | 0,45% | 1.136.921,00 |
| 30.06.2025 | 3,27 | 3,33 | 3,09 | 3,13 | -3,55% | 1.410.030,00 |
| 27.06.2025 | 3,38 | 3,55 | 3,22 | 3,24 | -2,11% | 5.847.574,00 |
| 26.06.2025 | 3,12 | 3,37 | 3,11 | 3,31 | 7,47% | 1.815.596,00 |
| 25.06.2025 | 3,28 | 3,29 | 3,06 | 3,08 | -4,94% | 1.021.439,00 |
| 24.06.2025 | 3,24 | 3,30 | 3,12 | 3,24 | 3,18% | 1.408.078,00 |
| 23.06.2025 | 3,13 | 3,17 | 2,93 | 3,14 | -0,63% | 1.969.660,00 |
| 20.06.2025 | 3,15 | 3,19 | 3,01 | 3,16 | 2,27% | 2.158.126,00 |
| 18.06.2025 | 3,12 | 3,25 | 3,03 | 3,09 | 0,00% | 1.607.948,00 |
| 17.06.2025 | 3,38 | 3,40 | 3,08 | 3,09 | -9,12% | 1.778.305,00 |
| 16.06.2025 | 3,26 | 3,60 | 3,23 | 3,40 | 5,92% | 2.207.690,00 |
| 13.06.2025 | 3,35 | 3,40 | 3,18 | 3,21 | -5,31% | 1.619.559,00 |
| 12.06.2025 | 3,53 | 3,53 | 3,34 | 3,39 | -3,83% | 1.720.803,00 |
| 11.06.2025 | 3,79 | 3,81 | 3,50 | 3,53 | -5,24% | 2.782.230,00 |
| 10.06.2025 | 4,18 | 4,35 | 3,70 | 3,72 | -12,06% | 3.646.200,00 |
| 09.06.2025 | 4,05 | 4,36 | 3,94 | 4,23 | 6,82% | 4.202.053,00 |
| 06.06.2025 | 3,46 | 4,09 | 3,30 | 3,96 | 18,21% | 5.043.260,00 |
| 05.06.2025 | 3,38 | 3,77 | 3,23 | 3,35 | 0,45% | 4.094.789,00 |
| 04.06.2025 | 3,26 | 3,36 | 3,11 | 3,34 | 2,62% | 1.296.051,00 |
| 03.06.2025 | 3,11 | 3,32 | 2,89 | 3,25 | 5,52% | 2.278.485,00 |
| 02.06.2025 | 3,06 | 3,14 | 2,88 | 3,08 | 0,33% | 1.787.728,00 |
| 30.05.2025 | 3,19 | 3,20 | 2,93 | 3,07 | -5,54% | 2.459.889,00 |
| 29.05.2025 | 3,62 | 4,22 | 3,19 | 3,25 | -7,41% | 5.359.406,00 |
| 28.05.2025 | 3,89 | 3,95 | 3,35 | 3,51 | -11,81% | 5.063.736,00 |
| 27.05.2025 | 2,67 | 4,30 | 2,64 | 3,98 | 54,26% | 26.263.356,00 |
| 23.05.2025 | 2,55 | 2,66 | 2,53 | 2,58 | -2,64% | 850.847,00 |
| 22.05.2025 | 2,52 | 2,69 | 2,49 | 2,65 | 3,52% | 770.232,00 |
| 21.05.2025 | 2,72 | 2,78 | 2,54 | 2,56 | -6,57% | 1.087.513,00 |
| 20.05.2025 | 2,82 | 2,89 | 2,73 | 2,74 | -1,79% | 981.473,00 |
| 19.05.2025 | 2,90 | 2,92 | 2,73 | 2,79 | -7,00% | 1.110.306,00 |
| 16.05.2025 | 2,79 | 3,00 | 2,74 | 3,00 | 7,91% | 1.335.982,00 |
| 15.05.2025 | 2,92 | 2,96 | 2,77 | 2,78 | -5,44% | 1.061.940,00 |
| 14.05.2025 | 2,81 | 3,14 | 2,80 | 2,94 | 5,38% | 1.679.041,00 |
| 13.05.2025 | 2,85 | 2,98 | 2,78 | 2,79 | -0,36% | 1.762.911,00 |
| 12.05.2025 | 2,70 | 2,92 | 2,69 | 2,80 | 9,80% | 1.993.467,00 |
| 09.05.2025 | 2,69 | 2,76 | 2,48 | 2,55 | -4,49% | 1.562.953,00 |