7,235$
1,33%
Echtzeit-Aktienkurs iRobot Corp.
Bid:
Ask:
Aktienkurse zur iRobot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 7,30 | 7,41 | 7,04 | 7,24 | 1,33% | 620.056,00 |
| 12.09.2024 | 6,86 | 7,30 | 6,67 | 7,14 | 5,15% | 699.735,00 |
| 11.09.2024 | 7,01 | 7,11 | 6,67 | 6,79 | -4,77% | 897.633,00 |
| 10.09.2024 | 6,05 | 7,22 | 6,05 | 7,13 | 17,46% | 1.547.938,00 |
| 09.09.2024 | 5,95 | 6,45 | 5,83 | 6,07 | 1,68% | 1.314.250,00 |
| 06.09.2024 | 6,36 | 6,40 | 5,91 | 5,97 | -7,01% | 1.174.353,00 |
| 05.09.2024 | 6,66 | 6,68 | 6,30 | 6,42 | -2,87% | 578.084,00 |
| 04.09.2024 | 6,57 | 6,98 | 6,48 | 6,61 | 0,76% | 978.479,00 |
| 03.09.2024 | 7,27 | 7,33 | 6,55 | 6,56 | -10,38% | 1.265.936,00 |
| 30.08.2024 | 7,49 | 7,85 | 7,26 | 7,32 | -1,55% | 882.951,00 |
| 29.08.2024 | 7,43 | 7,72 | 7,40 | 7,44 | 0,88% | 605.505,00 |
| 28.08.2024 | 7,48 | 7,71 | 7,28 | 7,37 | -2,12% | 726.217,00 |
| 27.08.2024 | 7,78 | 7,88 | 7,48 | 7,53 | -4,56% | 1.054.341,00 |
| 26.08.2024 | 8,01 | 8,15 | 7,66 | 7,89 | -0,94% | 684.663,00 |
| 23.08.2024 | 7,55 | 8,24 | 7,55 | 7,97 | 6,06% | 1.072.596,00 |
| 22.08.2024 | 8,05 | 8,28 | 7,47 | 7,51 | -6,71% | 1.197.144,00 |
| 21.08.2024 | 7,23 | 8,13 | 7,20 | 8,05 | 11,34% | 1.517.552,00 |
| 20.08.2024 | 7,86 | 7,91 | 7,17 | 7,23 | -8,83% | 1.738.943,00 |
| 19.08.2024 | 7,85 | 8,24 | 7,79 | 7,93 | 0,00% | 1.457.750,00 |
| 16.08.2024 | 7,86 | 8,10 | 7,70 | 7,93 | 1,34% | 975.373,00 |
| 15.08.2024 | 7,98 | 8,34 | 7,72 | 7,83 | 0,19% | 1.129.208,00 |
| 14.08.2024 | 8,37 | 8,50 | 7,47 | 7,81 | -5,90% | 1.536.622,00 |
| 13.08.2024 | 7,45 | 8,55 | 7,41 | 8,30 | 12,62% | 1.535.659,00 |
| 12.08.2024 | 7,61 | 7,68 | 7,30 | 7,37 | -3,53% | 1.260.823,00 |
| 09.08.2024 | 8,19 | 8,26 | 7,43 | 7,64 | -6,03% | 1.574.253,00 |
| 08.08.2024 | 9,84 | 9,84 | 8,06 | 8,13 | -16,62% | 1.911.973,00 |
| 07.08.2024 | 9,25 | 10,70 | 9,19 | 9,75 | 3,45% | 1.641.904,00 |
| 06.08.2024 | 9,65 | 9,86 | 9,23 | 9,43 | -1,93% | 1.324.229,00 |
| 05.08.2024 | 9,16 | 9,85 | 9,00 | 9,61 | -5,55% | 1.468.103,00 |
| 02.08.2024 | 10,49 | 10,50 | 9,83 | 10,18 | -7,08% | 788.563,00 |
| 01.08.2024 | 11,81 | 11,90 | 10,76 | 10,95 | -6,89% | 639.567,00 |
| 31.07.2024 | 11,80 | 12,12 | 11,23 | 11,76 | 0,86% | 1.411.243,00 |
| 30.07.2024 | 11,60 | 11,81 | 11,17 | 11,66 | 0,43% | 715.733,00 |
| 29.07.2024 | 12,68 | 12,76 | 11,47 | 11,61 | -8,22% | 892.154,00 |
| 26.07.2024 | 13,15 | 13,45 | 12,27 | 12,65 | -1,63% | 1.143.984,00 |
| 25.07.2024 | 11,55 | 12,99 | 11,49 | 12,86 | 11,73% | 987.754,00 |
| 24.07.2024 | 11,81 | 11,98 | 11,33 | 11,51 | -3,68% | 747.002,00 |
| 23.07.2024 | 11,13 | 12,07 | 10,96 | 11,95 | 7,37% | 1.082.740,00 |
| 22.07.2024 | 10,35 | 11,16 | 10,10 | 11,13 | 8,69% | 1.010.623,00 |
| 19.07.2024 | 10,33 | 10,54 | 10,10 | 10,24 | -1,16% | 796.333,00 |
| 18.07.2024 | 11,13 | 11,30 | 10,25 | 10,36 | -7,75% | 826.045,00 |
| 17.07.2024 | 11,33 | 11,83 | 10,92 | 11,23 | -2,52% | 1.017.280,00 |
| 16.07.2024 | 10,90 | 11,74 | 10,81 | 11,52 | 7,76% | 1.494.955,00 |
| 15.07.2024 | 9,48 | 10,78 | 9,00 | 10,69 | 12,41% | 1.787.890,00 |
| 12.07.2024 | 8,95 | 9,67 | 8,83 | 9,51 | 6,85% | 1.365.525,00 |
| 11.07.2024 | 8,89 | 8,95 | 8,57 | 8,90 | 3,73% | 833.677,00 |
| 10.07.2024 | 8,70 | 8,89 | 8,49 | 8,58 | -1,15% | 1.113.190,00 |
| 09.07.2024 | 8,78 | 8,78 | 8,44 | 8,68 | -1,59% | 590.931,00 |
| 08.07.2024 | 8,54 | 9,11 | 8,48 | 8,82 | 2,20% | 976.985,00 |
| 05.07.2024 | 8,85 | 8,85 | 8,36 | 8,63 | -2,92% | 616.405,00 |
| 03.07.2024 | 8,73 | 9,02 | 8,73 | 8,89 | 1,83% | 401.783,00 |
| 02.07.2024 | 8,82 | 9,00 | 8,65 | 8,73 | -1,36% | 1.482.205,00 |
| 01.07.2024 | 9,05 | 9,36 | 8,75 | 8,85 | -2,85% | 654.794,00 |
| 28.06.2024 | 9,00 | 9,35 | 8,90 | 9,11 | 1,22% | 1.318.944,00 |
| 27.06.2024 | 8,43 | 9,04 | 8,28 | 9,00 | 6,13% | 563.077,00 |
| 26.06.2024 | 8,26 | 8,64 | 8,23 | 8,48 | 2,91% | 650.502,00 |
| 25.06.2024 | 8,78 | 8,78 | 8,20 | 8,24 | -7,10% | 1.345.617,00 |
| 24.06.2024 | 9,14 | 9,24 | 8,87 | 8,87 | -2,53% | 979.983,00 |
| 21.06.2024 | 9,08 | 9,41 | 9,08 | 9,10 | 0,33% | 1.445.036,00 |
| 20.06.2024 | 9,28 | 9,54 | 9,03 | 9,07 | -3,51% | 965.623,00 |
| 18.06.2024 | 9,57 | 9,84 | 9,16 | 9,40 | -2,49% | 733.810,00 |
| 17.06.2024 | 9,13 | 9,64 | 9,10 | 9,64 | 4,67% | 683.015,00 |
| 14.06.2024 | 9,08 | 9,25 | 8,90 | 9,21 | 0,00% | 1.267.438,00 |
| 13.06.2024 | 9,88 | 10,00 | 9,11 | 9,21 | -6,31% | 694.024,00 |
| 12.06.2024 | 10,00 | 10,58 | 9,71 | 9,83 | 1,65% | 1.301.158,00 |
| 11.06.2024 | 8,99 | 9,73 | 8,90 | 9,67 | 6,26% | 1.388.653,00 |
| 10.06.2024 | 9,24 | 9,52 | 9,06 | 9,10 | -4,51% | 1.276.060,00 |
| 07.06.2024 | 9,74 | 9,96 | 9,51 | 9,53 | -4,60% | 1.043.189,00 |
| 06.06.2024 | 9,91 | 10,07 | 9,69 | 9,99 | 0,00% | 1.153.809,00 |
| 05.06.2024 | 9,40 | 10,02 | 9,30 | 9,99 | 3,95% | 893.543,00 |
| 04.06.2024 | 9,00 | 9,66 | 8,95 | 9,61 | 3,67% | 1.411.853,00 |
| 03.06.2024 | 9,86 | 10,34 | 9,24 | 9,27 | -3,64% | 1.658.922,00 |
| 31.05.2024 | 9,68 | 10,10 | 9,55 | 9,62 | 0,63% | 1.089.215,00 |
| 30.05.2024 | 9,21 | 9,87 | 9,11 | 9,56 | 1,81% | 735.754,00 |
| 29.05.2024 | 9,42 | 9,61 | 9,18 | 9,39 | -1,68% | 626.642,00 |
| 28.05.2024 | 10,02 | 10,26 | 9,50 | 9,55 | -3,83% | 732.477,00 |
| 24.05.2024 | 9,64 | 10,08 | 9,52 | 9,93 | 3,12% | 1.747.087,00 |
| 23.05.2024 | 10,36 | 10,36 | 9,45 | 9,63 | -7,76% | 1.342.977,00 |
| 22.05.2024 | 10,00 | 11,00 | 9,80 | 10,44 | 1,95% | 1.698.702,00 |
| 21.05.2024 | 10,76 | 10,79 | 10,22 | 10,24 | -6,23% | 916.615,00 |
| 20.05.2024 | 10,76 | 11,35 | 10,71 | 10,92 | 0,74% | 1.073.801,00 |
| 17.05.2024 | 11,36 | 11,65 | 10,63 | 10,84 | -3,26% | 1.208.549,00 |
| 16.05.2024 | 10,94 | 11,37 | 10,56 | 11,21 | 2,00% | 2.149.359,00 |
| 15.05.2024 | 13,00 | 13,01 | 10,66 | 10,99 | -13,84% | 2.635.844,00 |
| 14.05.2024 | 14,02 | 14,51 | 12,40 | 12,75 | -4,85% | 4.451.921,00 |
| 13.05.2024 | 11,55 | 13,87 | 11,55 | 13,40 | 19,43% | 4.652.085,00 |
| 10.05.2024 | 11,47 | 11,55 | 10,90 | 11,22 | -1,58% | 1.466.800,00 |
| 09.05.2024 | 10,86 | 11,67 | 10,35 | 11,40 | 4,40% | 2.720.599,00 |
| 08.05.2024 | 9,33 | 11,10 | 9,18 | 10,92 | 21,06% | 6.209.642,00 |
| 07.05.2024 | 9,23 | 9,40 | 8,98 | 9,02 | -1,20% | 1.579.795,00 |
| 06.05.2024 | 9,50 | 9,50 | 8,97 | 9,13 | -3,18% | 1.113.564,00 |
| 03.05.2024 | 9,10 | 9,47 | 8,95 | 9,43 | 6,19% | 1.159.130,00 |
| 02.05.2024 | 8,73 | 9,24 | 8,58 | 8,88 | 3,74% | 1.184.983,00 |
| 01.05.2024 | 8,50 | 8,94 | 8,35 | 8,56 | 0,06% | 1.608.889,00 |
| 30.04.2024 | 8,29 | 8,68 | 8,14 | 8,56 | 1,12% | 1.510.213,00 |
| 29.04.2024 | 7,90 | 8,49 | 7,78 | 8,46 | 8,67% | 1.997.766,00 |
| 26.04.2024 | 6,89 | 7,94 | 6,77 | 7,79 | 13,15% | 1.886.933,00 |
| 25.04.2024 | 6,74 | 6,91 | 6,48 | 6,88 | 0,58% | 1.524.999,00 |
| 24.04.2024 | 6,98 | 7,04 | 6,76 | 6,84 | -0,65% | 815.558,00 |
| 23.04.2024 | 6,69 | 7,19 | 6,60 | 6,89 | 2,15% | 1.287.104,00 |