3,390$
-6,87%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 2,36 | 2,68 | 2,33 | 2,67 | 15,58% | 2.228.806,00 |
| 07.05.2025 | 2,25 | 2,34 | 2,14 | 2,31 | -2,12% | 1.560.012,00 |
| 06.05.2025 | 2,26 | 2,43 | 2,26 | 2,36 | 2,16% | 935.491,00 |
| 05.05.2025 | 2,47 | 2,51 | 2,26 | 2,31 | -8,33% | 1.096.653,00 |
| 02.05.2025 | 2,66 | 2,74 | 2,50 | 2,52 | -2,33% | 1.191.142,00 |
| 01.05.2025 | 2,49 | 2,76 | 2,37 | 2,58 | 5,31% | 1.554.339,00 |
| 30.04.2025 | 2,29 | 2,53 | 2,13 | 2,45 | 3,38% | 1.798.981,00 |
| 29.04.2025 | 2,42 | 2,44 | 2,27 | 2,37 | -2,87% | 646.796,00 |
| 28.04.2025 | 2,42 | 2,56 | 2,35 | 2,44 | 0,83% | 946.501,00 |
| 25.04.2025 | 2,40 | 2,42 | 2,22 | 2,42 | -0,82% | 1.087.038,00 |
| 24.04.2025 | 2,12 | 2,50 | 2,07 | 2,44 | 16,19% | 1.715.151,00 |
| 23.04.2025 | 2,08 | 2,22 | 2,04 | 2,10 | 6,06% | 1.618.074,00 |
| 22.04.2025 | 1,94 | 2,01 | 1,93 | 1,98 | 3,94% | 972.524,00 |
| 21.04.2025 | 2,00 | 2,00 | 1,80 | 1,91 | -5,22% | 1.277.628,00 |
| 17.04.2025 | 2,00 | 2,08 | 1,85 | 2,01 | 0,00% | 1.736.172,00 |
| 16.04.2025 | 1,82 | 2,10 | 1,80 | 2,01 | 9,84% | 2.388.076,00 |
| 15.04.2025 | 1,90 | 1,92 | 1,76 | 1,83 | -4,69% | 1.611.306,00 |
| 14.04.2025 | 2,20 | 2,23 | 1,90 | 1,92 | -8,13% | 1.437.019,00 |
| 11.04.2025 | 2,06 | 2,13 | 1,96 | 2,09 | 1,95% | 839.668,00 |
| 10.04.2025 | 2,18 | 2,18 | 2,00 | 2,05 | -8,89% | 1.157.246,00 |
| 09.04.2025 | 1,99 | 2,36 | 1,82 | 2,25 | 10,84% | 3.488.100,00 |
| 08.04.2025 | 2,23 | 2,25 | 1,99 | 2,03 | -4,25% | 1.168.333,00 |
| 07.04.2025 | 2,06 | 2,26 | 1,80 | 2,12 | -2,75% | 2.835.501,00 |
| 04.04.2025 | 2,14 | 2,18 | 1,91 | 2,18 | 0,00% | 2.194.400,00 |
| 03.04.2025 | 2,36 | 2,37 | 2,18 | 2,18 | -12,80% | 1.533.137,00 |
| 02.04.2025 | 2,41 | 2,62 | 2,40 | 2,50 | 0,81% | 1.341.196,00 |
| 01.04.2025 | 2,69 | 2,69 | 2,39 | 2,48 | -7,98% | 1.758.571,00 |
| 31.03.2025 | 2,71 | 2,83 | 2,60 | 2,70 | -4,26% | 1.622.851,00 |
| 28.03.2025 | 3,09 | 3,10 | 2,80 | 2,82 | -9,78% | 1.724.371,00 |
| 27.03.2025 | 3,32 | 3,39 | 3,10 | 3,12 | -6,59% | 1.073.901,00 |
| 26.03.2025 | 3,33 | 3,38 | 3,21 | 3,34 | 0,30% | 1.095.158,00 |
| 25.03.2025 | 3,44 | 3,48 | 3,21 | 3,33 | -3,20% | 1.597.828,00 |