3,219$
2,55%
Echtzeit-Aktienkurs iRobot Corp
Bid:
Ask:
Aktienkurse zur iRobot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 3,38 | 3,51 | 3,29 | 3,44 | 4,56% | 1.864.967,00 |
| 21.03.2025 | 3,07 | 3,32 | 3,04 | 3,29 | 4,11% | 1.874.101,00 |
| 20.03.2025 | 3,30 | 3,43 | 3,13 | 3,16 | -7,33% | 1.383.547,00 |
| 19.03.2025 | 3,45 | 3,52 | 3,32 | 3,41 | -1,16% | 1.699.747,00 |
| 18.03.2025 | 3,75 | 3,80 | 3,42 | 3,45 | -8,49% | 1.802.799,00 |
| 17.03.2025 | 3,61 | 3,89 | 3,39 | 3,77 | 2,03% | 3.263.730,00 |
| 14.03.2025 | 3,07 | 3,84 | 2,99 | 3,70 | 20,95% | 7.994.961,00 |
| 13.03.2025 | 3,85 | 3,99 | 3,05 | 3,06 | -24,75% | 7.909.543,00 |
| 12.03.2025 | 4,01 | 4,48 | 3,63 | 4,06 | -35,66% | 17.204.521,00 |
| 11.03.2025 | 6,50 | 6,60 | 6,07 | 6,31 | -2,70% | 2.347.168,00 |
| 10.03.2025 | 6,73 | 6,88 | 6,37 | 6,49 | -8,40% | 1.676.030,00 |
| 07.03.2025 | 6,68 | 7,18 | 6,55 | 7,08 | 5,67% | 1.634.930,00 |
| 06.03.2025 | 6,87 | 7,10 | 6,63 | 6,70 | -5,23% | 906.727,00 |
| 05.03.2025 | 6,68 | 7,09 | 6,54 | 7,07 | 6,48% | 1.309.723,00 |
| 04.03.2025 | 6,53 | 6,94 | 6,33 | 6,64 | -0,52% | 1.812.879,00 |
| 03.03.2025 | 7,41 | 7,42 | 6,64 | 6,68 | -8,18% | 2.122.134,00 |
| 28.02.2025 | 7,45 | 7,57 | 7,16 | 7,27 | -4,22% | 1.339.843,00 |
| 27.02.2025 | 7,62 | 7,69 | 7,35 | 7,59 | 0,33% | 1.266.693,00 |
| 26.02.2025 | 7,55 | 7,81 | 7,43 | 7,57 | 2,44% | 1.601.391,00 |
| 25.02.2025 | 7,67 | 7,67 | 7,15 | 7,39 | -4,03% | 2.061.063,00 |
| 24.02.2025 | 8,72 | 8,76 | 7,69 | 7,70 | -12,06% | 1.842.705,00 |
| 21.02.2025 | 9,62 | 9,74 | 8,67 | 8,75 | -7,94% | 1.301.809,00 |
| 20.02.2025 | 10,02 | 10,12 | 9,33 | 9,51 | -5,52% | 1.614.419,00 |
| 19.02.2025 | 10,42 | 10,73 | 9,92 | 10,06 | -3,64% | 1.604.334,00 |
| 18.02.2025 | 9,59 | 10,56 | 9,03 | 10,44 | 10,01% | 3.247.244,00 |
| 14.02.2025 | 9,46 | 10,10 | 9,20 | 9,49 | 1,61% | 2.647.670,00 |
| 13.02.2025 | 9,17 | 9,44 | 8,90 | 9,34 | 2,41% | 1.967.501,00 |
| 12.02.2025 | 9,18 | 9,53 | 8,61 | 9,12 | -5,30% | 2.464.858,00 |
| 11.02.2025 | 8,85 | 9,79 | 8,83 | 9,63 | 5,25% | 4.173.835,00 |
| 10.02.2025 | 7,86 | 9,33 | 7,70 | 9,15 | 19,30% | 5.449.171,00 |
| 07.02.2025 | 7,80 | 7,88 | 7,51 | 7,67 | -1,54% | 1.219.724,00 |